Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $149.47 as of 2/24/2026 7:56:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 47.30 | 50.00 | 48.65 | % | 0.54 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:52 PM EST | |||
| 95.00 | 42.30 | 45.10 | 43.70 | % | 0.46 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:52 PM EST | |||
| 100.00 | 37.40 | 40.60 | 39.00 | % | 0.39 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:52 PM EST | |||
| 105.00 | 32.50 | 35.40 | 33.95 | % | 0.32 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.02 | 2/24/2026 3:59:52 PM EST | |||
| 110.00 | 28.30 | 30.30 | 29.30 | % | 0.27 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.03 | 2/24/2026 3:59:52 PM EST | |||
| 115.00 | 23.10 | 25.80 | 24.45 | % | 0.21 | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.04 | 2/24/2026 3:59:52 PM EST | |||
| 120.00 | 18.90 | 21.10 | 20.00 | % | 0.17 | 0 | 0 | 0.43 | 0.87 | 0.01 | -0.05 | 2/24/2026 3:59:52 PM EST | |||
| 125.00 | 14.80 | 16.90 | 15.85 | % | 0.13 | 0 | 0 | 0.31 | 0.81 | 0.01 | -0.06 | 2/24/2026 3:59:52 PM EST | |||
| 130.00 | 11.20 | 13.00 | 12.10 | % | 0.09 | 0 | 0 | 0.32 | 0.72 | 0.02 | -0.07 | 2/24/2026 3:59:52 PM EST | |||
| 135.00 | 8.30 | 9.40 | 8.85 | 8.50 | % | 0.07 | 8 | 0 | 0.32 | 0.62 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 3:59:52 PM EST | |
| 140.00 | 5.20 | 6.50 | 5.85 | 5.85 | % | 0.04 | 32 | 0 | 0.30 | 0.50 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 3:59:52 PM EST | |
| 145.00 | 3.40 | 4.30 | 3.85 | 3.70 | % | 0.03 | 1 | 0 | 0.30 | 0.38 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 3:59:52 PM EST | |
| 150.00 | 1.35 | 2.90 | 2.13 | 2.17 | -6.03 | -73.54% | 0.01 | 59 | 45 | 0.28 | 0.26 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:52 PM EST |
| 155.00 | 1.05 | 1.80 | 1.43 | 1.91 | -4.32 | -69.35% | 0.01 | 2 | 1 | 0.30 | 0.17 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 3:59:52 PM EST |
| 160.00 | 0.10 | 3.00 | 1.55 | % | 0.01 | 0 | 0 | 0.33 | 0.11 | 0.01 | -0.03 | 2/24/2026 3:59:52 PM EST | |||
| 165.00 | 0.30 | 1.40 | 0.85 | 1.60 | % | 0.01 | 7 | 0 | 0.34 | 0.07 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 3:59:52 PM EST | |
| 170.00 | 0.10 | 1.05 | 0.58 | 0.58 | -1.37 | -70.26% | 0.00 | 52 | 30 | 0.33 | 0.04 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 2/24/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 2/24/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 2/24/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 2/24/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.02 | 2/24/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.03 | 2/24/2026 3:59:52 PM EST | |||
| 115.00 | 0.60 | 1.55 | 1.08 | 1.02 | % | 0.01 | 2 | 0 | 0.41 | -0.08 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:52 PM EST | |
| 120.00 | 1.10 | 1.40 | 1.25 | 1.23 | % | 0.01 | 2 | 0 | 0.36 | -0.13 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 3:59:52 PM EST | |
| 125.00 | 1.70 | 2.20 | 1.95 | 2.34 | % | 0.02 | 16 | 0 | 0.35 | -0.19 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 3:59:52 PM EST | |
| 130.00 | 2.85 | 3.50 | 3.18 | 3.20 | % | 0.02 | 49 | 0 | 0.34 | -0.28 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 3:59:52 PM EST | |
| 135.00 | 4.40 | 5.30 | 4.85 | 4.90 | % | 0.04 | 1 | 0 | 0.33 | -0.38 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 3:59:52 PM EST | |
| 140.00 | 6.30 | 7.40 | 6.85 | 7.05 | % | 0.05 | 21 | 0 | 0.30 | -0.50 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 3:59:52 PM EST | |
| 145.00 | 9.20 | 11.00 | 10.10 | % | 0.07 | 0 | 0 | 0.31 | -0.62 | 0.02 | -0.06 | 2/24/2026 3:59:52 PM EST | |||
| 150.00 | 12.50 | 14.60 | 13.55 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.30 | -0.74 | 0.02 | -0.05 | 2/23/2026 | 2/24/2026 3:59:52 PM EST |
| 155.00 | 16.90 | 18.50 | 17.70 | 10.60 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.33 | -0.83 | 0.02 | -0.04 | 2/23/2026 | 2/24/2026 3:59:52 PM EST |
| 160.00 | 20.90 | 23.80 | 22.35 | % | 0.14 | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.03 | 2/24/2026 3:59:52 PM EST | |||
| 165.00 | 26.00 | 28.40 | 27.20 | % | 0.16 | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.02 | 2/24/2026 3:59:52 PM EST | |||
| 170.00 | 29.70 | 33.40 | 31.55 | % | 0.19 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 2/24/2026 3:59:52 PM EST | |||
| 175.00 | 35.60 | 38.30 | 36.95 | % | 0.21 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 2/24/2026 3:59:52 PM EST | |||
| 180.00 | 39.40 | 43.40 | 41.40 | % | 0.23 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:52 PM EST | |||
| 185.00 | 44.40 | 48.40 | 46.40 | % | 0.25 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:52 PM EST | |||
| 190.00 | 49.40 | 53.40 | 51.40 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:52 PM EST | |||
| 195.00 | 54.40 | 58.40 | 56.40 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:52 PM EST | |||
| 200.00 | 59.40 | 63.40 | 61.40 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:52 PM EST |