Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $149.75 as of 4/24/2026 6:29:43 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 | 55.90 | 60.00 | 57.95 | % | 0.64 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 95.00 | 50.90 | 55.00 | 52.95 | % | 0.56 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 100.00 | 46.40 | 50.10 | 48.25 | % | 0.48 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 105.00 | 42.10 | 45.20 | 43.65 | % | 0.42 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 110.00 | 37.00 | 40.30 | 38.65 | % | 0.35 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 115.00 | 32.20 | 35.50 | 33.85 | % | 0.29 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.03 | 4/24/2026 4:00:03 PM EST | |||
| 120.00 | 27.50 | 30.70 | 29.10 | % | 0.24 | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 125.00 | 23.00 | 26.00 | 24.50 | % | 0.20 | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.04 | 4/24/2026 4:00:03 PM EST | |||
| 130.00 | 18.30 | 21.50 | 19.90 | % | 0.15 | 0 | 0 | 0.27 | 0.85 | 0.01 | -0.05 | 4/24/2026 4:00:03 PM EST | |||
| 135.00 | 14.10 | 17.30 | 15.70 | % | 0.12 | 0 | 0 | 0.28 | 0.79 | 0.02 | -0.06 | 4/24/2026 4:00:03 PM EST | |||
| 140.00 | 10.30 | 13.20 | 11.75 | % | 0.08 | 0 | 0 | 0.27 | 0.71 | 0.02 | -0.06 | 4/24/2026 4:00:03 PM EST | |||
| 145.00 | 7.30 | 10.10 | 8.70 | 8.24 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.28 | 0.61 | 0.02 | -0.07 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 150.00 | 4.60 | 7.30 | 5.95 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.28 | 0.50 | 0.02 | -0.06 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 155.00 | 2.65 | 5.30 | 3.98 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.28 | 0.38 | 0.02 | -0.06 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 160.00 | 1.40 | 2.70 | 2.05 | 2.92 | -0.18 | -5.81% | 0.01 | 1 | 9 | 0.25 | 0.27 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 165.00 | 0.05 | 3.50 | 1.78 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | 0.18 | 0.02 | -0.04 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.42 | 0.12 | 0.01 | -0.03 | 4/24/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 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 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 115.00 | 0.35 | 0.90 | 0.63 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | -0.05 | 0.00 | -0.03 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.95 | 1.48 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | -0.06 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 125.00 | 0.05 | 3.20 | 1.63 | % | 0.01 | 0 | 0 | 0.38 | -0.10 | 0.01 | -0.04 | 4/24/2026 4:00:03 PM EST | |||
| 130.00 | 0.40 | 3.70 | 2.05 | % | 0.02 | 0 | 0 | 0.37 | -0.15 | 0.01 | -0.05 | 4/24/2026 4:00:03 PM EST | |||
| 135.00 | 1.15 | 4.20 | 2.68 | 3.00 | % | 0.02 | 1 | 0 | 0.35 | -0.21 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:03 PM EST | |
| 140.00 | 2.45 | 5.60 | 4.03 | 3.78 | % | 0.03 | 1 | 0 | 0.35 | -0.29 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:03 PM EST | |
| 145.00 | 4.40 | 6.70 | 5.55 | % | 0.04 | 0 | 0 | 0.33 | -0.39 | 0.02 | -0.07 | 4/24/2026 4:00:03 PM EST | |||
| 150.00 | 6.70 | 9.30 | 8.00 | % | 0.05 | 0 | 0 | 0.33 | -0.50 | 0.02 | -0.06 | 4/24/2026 4:00:03 PM EST | |||
| 155.00 | 9.70 | 12.50 | 11.10 | % | 0.07 | 0 | 0 | 0.33 | -0.62 | 0.02 | -0.06 | 4/24/2026 4:00:03 PM EST | |||
| 160.00 | 13.30 | 15.90 | 14.60 | % | 0.09 | 0 | 0 | 0.33 | -0.73 | 0.02 | -0.05 | 4/24/2026 4:00:03 PM EST | |||
| 165.00 | 17.00 | 19.80 | 18.40 | % | 0.11 | 0 | 0 | 0.36 | -0.82 | 0.02 | -0.04 | 4/24/2026 4:00:03 PM EST | |||
| 170.00 | 21.50 | 24.50 | 23.00 | % | 0.14 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.03 | 4/24/2026 4:00:03 PM EST | |||
| 175.00 | 26.00 | 29.10 | 27.55 | % | 0.16 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 180.00 | 30.80 | 34.10 | 32.45 | % | 0.18 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 185.00 | 35.60 | 39.50 | 37.55 | % | 0.20 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 190.00 | 40.60 | 44.60 | 42.60 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 195.00 | 45.50 | 49.80 | 47.65 | % | 0.24 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 200.00 | 50.50 | 54.40 | 52.45 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST |