Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $190.00 as of 10/8/2026 7:54:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 114.40 | 118.50 | 116.45 | % | 1.55 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 80.00 | 109.50 | 113.50 | 111.50 | % | 1.39 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 85.00 | 104.50 | 108.50 | 106.50 | % | 1.25 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 90.00 | 99.50 | 103.50 | 101.50 | % | 1.13 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 95.00 | 94.60 | 98.60 | 96.60 | % | 1.02 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 100.00 | 89.50 | 93.60 | 91.55 | % | 0.92 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 105.00 | 84.60 | 88.60 | 86.60 | % | 0.82 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 110.00 | 79.60 | 83.70 | 81.65 | % | 0.74 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 115.00 | 74.50 | 78.70 | 76.60 | % | 0.67 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 120.00 | 69.70 | 73.80 | 71.75 | 40.60 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 10/7/2026 4:00:03 PM EST |
| 125.00 | 64.80 | 68.80 | 66.80 | 38.25 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 10/7/2026 4:00:03 PM EST |
| 130.00 | 59.80 | 64.00 | 61.90 | 39.04 | 0.00 | 0.00% | 0.48 | 0 | 4 | 0.87 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 10/7/2026 4:00:03 PM EST |
| 135.00 | 54.90 | 59.00 | 56.95 | 37.00 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.80 | 1.00 | 0.00 | -0.02 | 7/2/2026 | 10/7/2026 4:00:03 PM EST |
| 140.00 | 50.40 | 54.00 | 52.20 | 34.30 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.74 | 0.99 | 0.00 | -0.02 | 7/9/2026 | 10/7/2026 4:00:03 PM EST |
| 145.00 | 45.60 | 49.10 | 47.35 | 43.44 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.69 | 0.99 | 0.00 | -0.03 | 8/19/2026 | 10/7/2026 4:00:03 PM EST |
| 150.00 | 40.70 | 44.30 | 42.50 | 31.12 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.63 | 0.98 | 0.00 | -0.03 | 7/13/2026 | 10/7/2026 4:00:03 PM EST |
| 155.00 | 36.40 | 39.10 | 37.75 | 34.23 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.58 | 0.96 | 0.00 | -0.04 | 9/8/2026 | 10/7/2026 4:00:03 PM EST |
| 160.00 | 31.70 | 34.70 | 33.20 | 32.67 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.40 | 0.94 | 0.01 | -0.05 | 9/21/2026 | 10/7/2026 4:00:03 PM EST |
| 165.00 | 27.00 | 29.50 | 28.25 | 28.50 | -0.50 | -1.73% | 0.17 | 70 | 355 | 0.50 | 0.90 | 0.01 | -0.06 | 10/8/2026 | 10/7/2026 4:00:03 PM EST |
| 170.00 | 22.50 | 25.50 | 24.00 | 25.55 | 0.00 | 0.00% | 0.14 | 0 | 127 | 0.42 | 0.86 | 0.01 | -0.08 | 9/14/2026 | 10/7/2026 4:00:03 PM EST |
| 175.00 | 17.50 | 20.90 | 19.20 | 19.45 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.33 | 0.80 | 0.01 | -0.09 | 8/19/2026 | 10/7/2026 4:00:03 PM EST |
| 180.00 | 13.50 | 16.80 | 15.15 | 15.32 | 0.00 | 0.00% | 0.08 | 0 | 121 | 0.31 | 0.73 | 0.02 | -0.10 | 9/18/2026 | 10/7/2026 4:00:03 PM EST |
| 185.00 | 11.40 | 13.20 | 12.30 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.29 | 0.66 | 0.02 | -0.10 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 190.00 | 7.00 | 10.80 | 8.90 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 152 | 0.29 | 0.56 | 0.02 | -0.10 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 195.00 | 4.60 | 8.10 | 6.35 | 6.70 | -0.10 | -1.48% | 0.03 | 1 | 72 | 0.31 | 0.46 | 0.02 | -0.10 | 10/8/2026 | 10/7/2026 4:00:03 PM EST |
| 200.00 | 2.75 | 6.00 | 4.38 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 264 | 0.28 | 0.36 | 0.02 | -0.09 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 210.00 | 0.20 | 3.90 | 2.05 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.23 | 0.18 | 0.01 | -0.06 | 10/2/2026 | 10/7/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 2.75 | 1.38 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | 0.08 | 0.01 | -0.03 | 8/26/2026 | 10/7/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.03 | 0.00 | -0.01 | 8/5/2026 | 10/7/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/7/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/7/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/7/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/7/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 10/7/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/7/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 10/7/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/7/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.71 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 10/7/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | -0.02 | 7/17/2026 | 10/7/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | -0.01 | 0.00 | -0.02 | 7/28/2026 | 10/7/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.57 | -0.01 | 0.00 | -0.03 | 8/3/2026 | 10/7/2026 4:00:03 PM EST |
| 150.00 | 0.10 | 2.60 | 1.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.64 | -0.02 | 0.00 | -0.03 | 9/3/2026 | 10/7/2026 4:00:03 PM EST |
| 155.00 | 0.25 | 1.20 | 0.73 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | -0.04 | 0.00 | -0.04 | 9/15/2026 | 10/7/2026 4:00:03 PM EST |
| 160.00 | 0.30 | 1.40 | 0.85 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | -0.06 | 0.01 | -0.05 | 10/5/2026 | 10/7/2026 4:00:03 PM EST |
| 165.00 | 0.70 | 3.00 | 1.85 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.41 | -0.10 | 0.01 | -0.06 | 9/16/2026 | 10/7/2026 4:00:03 PM EST |
| 170.00 | 0.15 | 3.70 | 1.93 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.36 | -0.14 | 0.01 | -0.08 | 9/29/2026 | 10/7/2026 4:00:03 PM EST |
| 175.00 | 0.85 | 4.10 | 2.48 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.32 | -0.20 | 0.01 | -0.09 | 9/30/2026 | 10/7/2026 4:00:03 PM EST |
| 180.00 | 1.40 | 4.90 | 3.15 | 3.26 | +0.66 | +25.39% | 0.02 | 1 | 47 | 0.30 | -0.27 | 0.02 | -0.10 | 10/8/2026 | 10/7/2026 4:00:03 PM EST |
| 185.00 | 3.80 | 5.90 | 4.85 | 3.87 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.30 | -0.34 | 0.02 | -0.10 | 10/5/2026 | 10/7/2026 4:00:03 PM EST |
| 190.00 | 6.30 | 8.00 | 7.15 | 6.65 | +0.15 | +2.31% | 0.04 | 1 | 123 | 0.30 | -0.44 | 0.02 | -0.10 | 10/8/2026 | 10/7/2026 4:00:03 PM EST |
| 195.00 | 7.40 | 11.10 | 9.25 | 8.81 | -0.09 | -1.02% | 0.05 | 1 | 13 | 0.29 | -0.54 | 0.02 | -0.10 | 10/8/2026 | 10/7/2026 4:00:03 PM EST |
| 200.00 | 10.80 | 14.00 | 12.40 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.29 | -0.64 | 0.02 | -0.09 | 10/5/2026 | 10/7/2026 4:00:03 PM EST |
| 210.00 | 18.30 | 21.50 | 19.90 | % | 0.09 | 0 | 0 | 0.39 | -0.82 | 0.01 | -0.06 | 10/7/2026 4:00:03 PM EST | |||
| 220.00 | 27.20 | 30.10 | 28.65 | % | 0.13 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.03 | 10/7/2026 4:00:03 PM EST | |||
| 230.00 | 36.90 | 40.90 | 38.90 | % | 0.17 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 10/7/2026 4:00:03 PM EST |