Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $147.58 as of 11/26/2025 3:03:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 60.50 | 64.40 | 62.45 | % | 0.73 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 90.00 | 55.40 | 59.40 | 57.40 | % | 0.64 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 95.00 | 50.40 | 54.40 | 52.40 | % | 0.55 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 100.00 | 45.50 | 49.40 | 47.45 | % | 0.47 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 105.00 | 40.50 | 44.40 | 42.45 | % | 0.40 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 110.00 | 35.50 | 39.40 | 37.45 | % | 0.34 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 115.00 | 30.50 | 34.50 | 32.50 | % | 0.28 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 120.00 | 25.50 | 29.60 | 27.55 | % | 0.23 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 125.00 | 20.80 | 24.80 | 22.80 | % | 0.18 | 0 | 0 | 0.50 | 0.98 | 0.01 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 130.00 | 16.10 | 20.10 | 18.10 | 15.45 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.44 | 0.95 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 135.00 | 11.60 | 15.60 | 13.60 | % | 0.10 | 0 | 0 | 0.39 | 0.87 | 0.02 | -0.02 | 11/26/2025 4:00:04 PM EST | |||
| 140.00 | 7.30 | 11.40 | 9.35 | 9.25 | -0.50 | -5.13% | 0.07 | 1 | 2 | 0.34 | 0.75 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 145.00 | 4.10 | 7.50 | 5.80 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.21 | 0.59 | 0.03 | -0.04 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 150.00 | 2.90 | 3.60 | 3.25 | 3.40 | -0.10 | -2.86% | 0.02 | 2 | 4 | 0.21 | 0.41 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 155.00 | 0.05 | 3.70 | 1.88 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | 0.25 | 0.03 | -0.03 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.35 | 0.14 | 0.02 | -0.02 | 11/26/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.01 | 11/26/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.01 | -0.01 | 11/26/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.40 | -0.02 | 0.01 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 3.10 | 1.55 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | -0.05 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 3.30 | 1.65 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.13 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 140.00 | 1.90 | 3.50 | 2.70 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.26 | -0.25 | 0.03 | -0.03 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 145.00 | 3.40 | 3.70 | 3.55 | 3.40 | 0.00 | 0.00% | 0.02 | 12 | 24 | 0.21 | -0.41 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 150.00 | 4.40 | 7.80 | 6.10 | 6.30 | % | 0.04 | 7 | 0 | 0.20 | -0.59 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:04 PM EST | |
| 155.00 | 7.40 | 11.40 | 9.40 | % | 0.06 | 0 | 0 | 0.30 | -0.75 | 0.03 | -0.03 | 11/26/2025 4:00:04 PM EST | |||
| 160.00 | 11.70 | 15.80 | 13.75 | % | 0.09 | 0 | 0 | 0.34 | -0.86 | 0.02 | -0.02 | 11/26/2025 4:00:04 PM EST | |||
| 165.00 | 16.50 | 20.60 | 18.55 | % | 0.11 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.01 | 11/26/2025 4:00:04 PM EST | |||
| 170.00 | 21.40 | 25.30 | 23.35 | % | 0.14 | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 11/26/2025 4:00:04 PM EST | |||
| 175.00 | 26.30 | 30.30 | 28.30 | % | 0.16 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 180.00 | 31.30 | 35.20 | 33.25 | % | 0.18 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 185.00 | 36.20 | 40.20 | 38.20 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 190.00 | 41.20 | 45.20 | 43.20 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 195.00 | 46.30 | 50.30 | 48.30 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST |