Options Chain for OLD DOMINION FREIGHT LINE INC COM (ODFL) - $167.79 as of 7/25/2025 1:03:39 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 56.40 | 64.90 | 60.65 | 60.04 | -2.79 | -4.45% | 0.58 | 4 | 5 | 1.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 110.00 | 51.60 | 58.80 | 55.20 | 54.68 | -0.49 | -0.89% | 0.50 | 9 | 15 | 1.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 115.00 | 46.80 | 53.70 | 50.25 | 50.06 | -0.25 | -0.50% | 0.44 | 13 | 19 | 1.42 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 120.00 | 41.70 | 48.90 | 45.30 | 48.04 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.34 | 1.00 | 0.00 | -0.03 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 125.00 | 36.70 | 45.10 | 40.90 | 43.05 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.25 | 0.99 | 0.00 | -0.07 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 130.00 | 31.80 | 39.80 | 35.80 | % | 0.28 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.08 | 7/25/2025 11:59:03 AM EST | |||
| 135.00 | 27.20 | 34.00 | 30.60 | % | 0.23 | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.10 | 7/25/2025 11:59:03 AM EST | |||
| 140.00 | 22.30 | 29.70 | 26.00 | 24.82 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.91 | 0.93 | 0.01 | -0.12 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 145.00 | 18.10 | 24.80 | 21.45 | % | 0.15 | 0 | 0 | 0.81 | 0.87 | 0.01 | -0.16 | 7/25/2025 11:59:03 AM EST | |||
| 150.00 | 15.10 | 20.80 | 17.95 | 22.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | 0.81 | 0.01 | -0.18 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 155.00 | 12.10 | 16.80 | 14.45 | 11.20 | 0.00 | 0.00% | 0.09 | 0 | 127 | 0.49 | 0.75 | 0.02 | -0.19 | 7/18/2025 | 7/25/2025 11:59:03 AM EST |
| 160.00 | 7.20 | 13.90 | 10.55 | 10.60 | 0.00 | 0.00% | 0.07 | 0 | 146 | 0.54 | 0.65 | 0.02 | -0.20 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 165.00 | 5.40 | 8.10 | 6.75 | 10.80 | +3.90 | +56.53% | 0.04 | 1 | 176 | 0.44 | 0.54 | 0.02 | -0.20 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 170.00 | 3.40 | 4.80 | 4.10 | 4.50 | -0.50 | -10.00% | 0.02 | 125 | 126 | 0.40 | 0.42 | 0.02 | -0.18 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 175.00 | 2.35 | 3.80 | 3.08 | 2.76 | -0.25 | -8.31% | 0.02 | 6 | 102 | 0.43 | 0.31 | 0.02 | -0.15 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 180.00 | 0.95 | 4.10 | 2.53 | 3.13 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.47 | 0.21 | 0.02 | -0.12 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 185.00 | 0.00 | 2.90 | 1.45 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.58 | 0.14 | 0.01 | -0.09 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 190.00 | 0.10 | 1.20 | 0.65 | 0.55 | 0.00 | 0.00% | 0.00 | 102 | 34 | 0.38 | 0.12 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 1.11 | +0.76 | +217.15% | 0.00 | 3 | 11 | 0.58 | 0.05 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | 0.03 | 0.00 | -0.03 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 7/25/2025 11:59:03 AM EST | |||
| 220.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 230.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 110.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:59:03 AM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.03 | 7/25/2025 11:59:03 AM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | -0.01 | 0.00 | -0.07 | 6/30/2025 | 7/25/2025 11:59:03 AM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | -0.02 | 0.00 | -0.08 | 6/30/2025 | 7/25/2025 11:59:03 AM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.72 | -0.04 | 0.00 | -0.10 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 0.55 | -0.05 | -8.34% | 0.02 | 1 | 13 | 0.97 | -0.07 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 145.00 | 0.20 | 2.00 | 1.10 | 1.05 | -0.36 | -25.54% | 0.01 | 1 | 80 | 0.46 | -0.13 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 150.00 | 0.85 | 2.35 | 1.60 | 1.70 | +0.20 | +13.34% | 0.01 | 2 | 72 | 0.45 | -0.19 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 155.00 | 1.85 | 3.70 | 2.78 | 3.10 | +0.78 | +33.63% | 0.02 | 2 | 79 | 0.53 | -0.25 | 0.02 | -0.19 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 160.00 | 0.55 | 4.70 | 2.63 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.48 | -0.35 | 0.02 | -0.20 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 165.00 | 4.00 | 6.70 | 5.35 | 5.74 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.44 | -0.46 | 0.02 | -0.20 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 170.00 | 7.60 | 10.90 | 9.25 | 8.45 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.46 | -0.58 | 0.02 | -0.18 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 175.00 | 11.10 | 14.30 | 12.70 | 16.09 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.44 | -0.69 | 0.02 | -0.15 | 7/16/2025 | 7/25/2025 11:59:03 AM EST |
| 180.00 | 13.10 | 18.90 | 16.00 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.65 | -0.79 | 0.02 | -0.12 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 185.00 | 17.60 | 23.70 | 20.65 | % | 0.11 | 0 | 0 | 0.70 | -0.86 | 0.01 | -0.09 | 7/25/2025 11:59:03 AM EST | |||
| 190.00 | 23.00 | 28.80 | 25.90 | 19.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.89 | -0.88 | 0.01 | -0.09 | 7/10/2025 | 7/25/2025 11:59:03 AM EST |
| 195.00 | 26.50 | 33.80 | 30.15 | % | 0.15 | 0 | 0 | 0.97 | -0.95 | 0.01 | -0.05 | 7/25/2025 11:59:03 AM EST | |||
| 200.00 | 30.60 | 38.90 | 34.75 | % | 0.17 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.03 | 7/25/2025 11:59:03 AM EST | |||
| 210.00 | 40.50 | 48.70 | 44.60 | % | 0.21 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:59:03 AM EST | |||
| 220.00 | 50.50 | 58.90 | 54.70 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 230.00 | 60.50 | 68.90 | 64.70 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST |