Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $112.74 as of 1/22/2025 7:25:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 46.00 | 49.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 70.00 | 40.90 | 44.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 75.00 | 36.00 | 39.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 80.00 | 31.00 | 34.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 85.00 | 26.00 | 30.10 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 90.00 | 21.10 | 25.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 95.00 | 16.20 | 19.80 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 100.00 | 11.40 | 15.50 | % | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 105.00 | 6.80 | 10.20 | 9.33 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.86 | 0.03 | -0.04 | 1/8/2025 | 1/21/2025 3:59:47 PM EST |
| 110.00 | 4.70 | 6.50 | 3.60 | 0.00 | 0.00% | 0 | 914 | 0.29 | 0.68 | 0.05 | -0.06 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 115.00 | 2.00 | 2.20 | 1.95 | 0.00 | 0.00% | 0 | 121 | 0.21 | 0.42 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 120.00 | 0.55 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 155 | 0.21 | 0.18 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 125.00 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 169 | 0.19 | 0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 121 | 0.31 | 0.01 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 134 | 0.49 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 1.65 | 0.28 | 0.00 | 0.00% | 0 | 85 | 0.66 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.70 | 1.15 | 0.00 | 0.00% | 0 | 226 | 0.58 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 1/21/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 50 | 0.64 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 1/21/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 1.55 | 0.45 | 0.00 | 0.00% | 0 | 41 | 0.85 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 1/21/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 1/21/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 1.55 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 180.00 | 0.00 | 1.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 185.00 | 0.00 | 1.55 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 190.00 | 0.00 | 1.55 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 2.15 | 0.32 | 0.00 | 0.00% | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.30 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 95.00 | 0.05 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.02 | 0.00 | -0.02 | 10/17/2024 | 1/21/2025 3:59:47 PM EST |
| 100.00 | 0.30 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 35 | 0.31 | -0.06 | 0.01 | -0.03 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 105.00 | 0.60 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 153 | 0.27 | -0.14 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 110.00 | 1.60 | 1.90 | 2.15 | 0.00 | 0.00% | 0 | 106 | 0.24 | -0.32 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 115.00 | 3.70 | 4.10 | 5.00 | 0.00 | 0.00% | 0 | 74 | 0.22 | -0.58 | 0.05 | -0.05 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 120.00 | 5.90 | 8.00 | 5.00 | 0.00 | 0.00% | 0 | 78 | 0.30 | -0.82 | 0.04 | -0.03 | 12/13/2024 | 1/21/2025 3:59:47 PM EST |
| 125.00 | 10.70 | 14.40 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.95 | 0.02 | -0.01 | 12/4/2024 | 1/21/2025 3:59:47 PM EST |
| 130.00 | 15.90 | 19.40 | 10.19 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:47 PM EST |
| 135.00 | 20.50 | 24.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 140.00 | 25.30 | 29.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 145.00 | 30.30 | 34.40 | 22.91 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 1/21/2025 3:59:47 PM EST |
| 150.00 | 35.30 | 39.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 155.00 | 40.10 | 44.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 160.00 | 45.30 | 49.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 165.00 | 50.30 | 54.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 170.00 | 55.30 | 59.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 175.00 | 60.30 | 64.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 180.00 | 64.90 | 69.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 185.00 | 70.30 | 74.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 190.00 | 75.30 | 79.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |