Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $145.63 as of 3/3/2026 7:46:45 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 | 41.20 | 45.00 | 43.10 | 30.80 | 0.00 | 0.00% | 0.41 | 0 | 20 | 1.33 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/3/2026 4:00:05 PM EST |
| 110.00 | 36.20 | 40.00 | 38.10 | % | 0.35 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 115.00 | 31.50 | 35.20 | 33.35 | % | 0.29 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 3/3/2026 4:00:05 PM EST | |||
| 120.00 | 26.50 | 30.00 | 28.25 | % | 0.24 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.02 | 3/3/2026 4:00:05 PM EST | |||
| 125.00 | 21.70 | 24.70 | 23.20 | 13.02 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.03 | 2/24/2026 | 3/3/2026 4:00:05 PM EST |
| 130.00 | 17.00 | 20.40 | 18.70 | % | 0.14 | 0 | 0 | 0.71 | 0.91 | 0.01 | -0.07 | 3/3/2026 4:00:05 PM EST | |||
| 135.00 | 13.00 | 15.10 | 14.05 | 12.70 | 0.00 | 0.00% | 0.10 | 0 | 130 | 0.54 | 0.85 | 0.02 | -0.10 | 2/27/2026 | 3/3/2026 4:00:05 PM EST |
| 140.00 | 8.80 | 10.80 | 9.80 | 7.70 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.39 | 0.75 | 0.02 | -0.12 | 2/26/2026 | 3/3/2026 4:00:05 PM EST |
| 145.00 | 5.90 | 7.50 | 6.70 | 6.40 | +1.80 | +39.13% | 0.05 | 14 | 539 | 0.41 | 0.61 | 0.03 | -0.14 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 150.00 | 3.10 | 3.90 | 3.50 | 3.20 | +0.60 | +23.08% | 0.02 | 7 | 310 | 0.35 | 0.44 | 0.04 | -0.13 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 155.00 | 1.45 | 1.95 | 1.70 | 1.52 | +0.51 | +50.50% | 0.01 | 2 | 2,198 | 0.33 | 0.26 | 0.03 | -0.10 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 160.00 | 0.45 | 0.90 | 0.68 | 0.65 | +0.07 | +12.07% | 0.00 | 1 | 1,613 | 0.32 | 0.13 | 0.02 | -0.07 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 165.00 | 0.20 | 0.60 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.35 | 0.06 | 0.01 | -0.04 | 3/2/2026 | 3/3/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 0.30 | -1.35 | -81.82% | 0.00 | 5 | 164 | 0.40 | 0.02 | 0.01 | -0.02 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.56 | 0.01 | 0.00 | -0.01 | 3/2/2026 | 3/3/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/3/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 2.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/3/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 3.40 | 1.70 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.66 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.55 | 0.78 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.81 | -0.01 | 0.00 | -0.01 | 2/25/2026 | 3/3/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.70 | -0.02 | 0.00 | -0.02 | 2/24/2026 | 3/3/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.73 | -0.03 | 0.01 | -0.03 | 2/25/2026 | 3/3/2026 4:00:05 PM EST |
| 130.00 | 0.25 | 0.80 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 1 | 50 | 0.43 | -0.09 | 0.01 | -0.07 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 135.00 | 0.70 | 1.95 | 1.33 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.45 | -0.15 | 0.02 | -0.10 | 3/2/2026 | 3/3/2026 4:00:05 PM EST |
| 140.00 | 1.60 | 2.85 | 2.23 | 1.90 | -0.75 | -28.31% | 0.02 | 5 | 177 | 0.42 | -0.25 | 0.02 | -0.12 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 145.00 | 2.65 | 3.70 | 3.18 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.36 | -0.39 | 0.03 | -0.14 | 3/2/2026 | 3/3/2026 4:00:05 PM EST |
| 150.00 | 4.70 | 6.10 | 5.40 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 112 | 0.33 | -0.56 | 0.04 | -0.13 | 2/26/2026 | 3/3/2026 4:00:05 PM EST |
| 155.00 | 7.70 | 9.70 | 8.70 | 9.20 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.32 | -0.74 | 0.03 | -0.10 | 2/23/2026 | 3/3/2026 4:00:05 PM EST |
| 160.00 | 11.40 | 13.80 | 12.60 | 7.40 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.46 | -0.87 | 0.02 | -0.07 | 2/20/2026 | 3/3/2026 4:00:05 PM EST |
| 165.00 | 15.70 | 19.00 | 17.35 | 29.59 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.58 | -0.94 | 0.01 | -0.04 | 2/12/2026 | 3/3/2026 4:00:05 PM EST |
| 170.00 | 20.70 | 24.00 | 22.35 | % | 0.13 | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.02 | 3/3/2026 4:00:05 PM EST | |||
| 175.00 | 25.70 | 28.80 | 27.25 | % | 0.16 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 3/3/2026 4:00:05 PM EST | |||
| 180.00 | 29.70 | 34.00 | 31.85 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 185.00 | 34.80 | 39.00 | 36.90 | % | 0.20 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 190.00 | 39.80 | 44.00 | 41.90 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 195.00 | 44.80 | 49.00 | 46.90 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 200.00 | 49.80 | 54.00 | 51.90 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 210.00 | 59.80 | 64.00 | 61.90 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 220.00 | 69.80 | 74.00 | 71.90 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 230.00 | 79.80 | 84.00 | 81.90 | % | 0.36 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST |