Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $116.40 as of 2/21/2025 8:19:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.80 | 58.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 65.00 | 49.80 | 53.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 70.00 | 44.80 | 48.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 75.00 | 40.00 | 43.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 80.00 | 34.90 | 38.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 85.00 | 29.90 | 34.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 90.00 | 24.90 | 28.80 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 95.00 | 19.90 | 23.60 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 100.00 | 15.10 | 18.80 | % | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 105.00 | 10.30 | 14.10 | % | 0 | 0 | 0.41 | 0.91 | 0.02 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 110.00 | 7.00 | 9.60 | 11.92 | 0.00 | 0.00% | 0 | 32 | 0.32 | 0.80 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 3.70 | 4.10 | 3.70 | -0.40 | -9.76% | 1,013 | 139 | 0.23 | 0.62 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 1.30 | 1.90 | 1.45 | -0.20 | -12.13% | 1 | 101 | 0.23 | 0.31 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 0.25 | 0.60 | 0.25 | -0.12 | -32.44% | 29 | 11 | 0.21 | 0.12 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 2.20 | 0.50 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.02 | 0.01 | -0.01 | 1/28/2025 | 2/21/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.05 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.90 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.03 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 0.05 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.09 | 0.02 | -0.04 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 0.65 | 2.95 | 0.55 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.20 | 0.03 | -0.05 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 2.05 | 2.35 | 1.40 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.38 | 0.06 | -0.05 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 2.85 | 5.20 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.15 | -0.69 | 0.06 | -0.04 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 6.80 | 10.30 | % | 0 | 0 | 0.36 | -0.88 | 0.03 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 130.00 | 11.70 | 15.50 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 135.00 | 16.60 | 20.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 140.00 | 21.80 | 25.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 145.00 | 26.70 | 30.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 150.00 | 31.60 | 35.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 155.00 | 36.70 | 40.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 160.00 | 41.60 | 45.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 165.00 | 46.90 | 50.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |