Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $111.77 as of 5/5/2025 8:05:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 44.80 | 48.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 39.80 | 44.30 | 59.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 34.90 | 39.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 29.80 | 34.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 24.90 | 28.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 20.00 | 24.00 | 41.40 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.01 | 9/27/2024 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 15.10 | 19.00 | % | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 11.10 | 14.30 | 20.70 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.93 | 0.01 | -0.13 | 3/31/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 7.00 | 9.70 | 7.50 | 0.00 | 0.00% | 0 | 848 | 0.68 | 0.83 | 0.03 | -0.17 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 3.40 | 6.30 | 4.40 | +0.30 | +7.32% | 1 | 41 | 0.42 | 0.65 | 0.05 | -0.19 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 1.55 | 3.10 | 1.65 | -0.10 | -5.72% | 22 | 306 | 0.42 | 0.39 | 0.05 | -0.16 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 0.10 | 1.00 | 0.60 | +0.20 | +50.00% | 630 | 850 | 0.33 | 0.16 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 93 | 0.47 | 0.05 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.05 | 0.28 | 0.00 | 0.00% | 0 | 188 | 0.74 | 0.01 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.70 | 0.43 | 0.00 | 0.00% | 0 | 170 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 129 | 0.96 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.95 | 1.75 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 5/5/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.10 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.00 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.00 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.10 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 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 | 0.95 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.00 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.70 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.70 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.15 | 1.60 | 0.00 | 0.00% | 0 | 28 | 1.25 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.75 | 0.55 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.55 | -0.03 | 0.01 | -0.10 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.25 | 0.65 | 0.34 | +0.09 | +36.00% | 2 | 61 | 0.50 | -0.07 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.65 | 1.35 | 0.50 | -1.25 | -71.43% | 58 | 670 | 0.47 | -0.17 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 0.95 | 2.90 | 2.20 | -2.10 | -48.84% | 5 | 103 | 0.40 | -0.35 | 0.05 | -0.19 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 2.85 | 7.00 | 4.70 | -5.90 | -55.66% | 10 | 58 | 0.74 | -0.61 | 0.05 | -0.16 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 6.80 | 10.90 | 14.70 | 0.00 | 0.00% | 0 | 27 | 0.78 | -0.84 | 0.04 | -0.09 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 11.60 | 15.30 | 18.47 | 0.00 | 0.00% | 0 | 5 | 0.91 | -0.95 | 0.01 | -0.04 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 17.30 | 19.90 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 135.00 | 21.10 | 24.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 140.00 | 26.20 | 30.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 145.00 | 31.10 | 35.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 150.00 | 36.10 | 40.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 155.00 | 41.20 | 45.20 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 160.00 | 46.10 | 50.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 165.00 | 51.10 | 55.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 170.00 | 56.10 | 60.30 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 175.00 | 61.10 | 65.20 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 180.00 | 66.10 | 70.30 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 185.00 | 71.10 | 75.20 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |