Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $114.25 as of 7/1/2025 5:05:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 56.10 | 60.10 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 65.00 | 51.10 | 55.10 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 70.00 | 46.10 | 50.10 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 75.00 | 40.90 | 45.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 80.00 | 36.00 | 40.10 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 85.00 | 31.10 | 35.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 90.00 | 26.20 | 30.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 95.00 | 21.20 | 25.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 100.00 | 16.50 | 20.10 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 105.00 | 11.20 | 15.20 | % | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.03 | 7/1/2025 3:59:45 PM EST | |||
| 110.00 | 7.00 | 9.60 | 8.50 | +2.70 | +46.56% | 1 | 4 | 0.35 | 0.90 | 0.02 | -0.06 | 7/1/2025 | 7/1/2025 3:59:45 PM EST |
| 115.00 | 3.80 | 4.80 | 4.35 | +2.15 | +97.73% | 3 | 1,124 | 0.20 | 0.74 | 0.05 | -0.08 | 7/1/2025 | 7/1/2025 3:59:45 PM EST |
| 120.00 | 1.00 | 3.00 | 1.35 | +0.56 | +70.89% | 2 | 17 | 0.26 | 0.40 | 0.07 | -0.08 | 7/1/2025 | 7/1/2025 3:59:45 PM EST |
| 125.00 | 0.00 | 2.30 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.13 | 0.04 | -0.04 | 6/27/2025 | 7/1/2025 3:59:45 PM EST |
| 130.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.02 | 0.01 | -0.01 | 6/23/2025 | 7/1/2025 3:59:45 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 140.00 | 0.00 | 2.10 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 145.00 | 0.00 | 2.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 150.00 | 0.00 | 2.10 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 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 | 0.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 65.00 | 0.00 | 1.40 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 85.00 | 0.00 | 1.40 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 95.00 | 0.00 | 0.30 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 100.00 | 0.00 | 1.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 105.00 | 0.00 | 0.45 | 0.50 | % | 40 | 0 | 0.39 | -0.02 | 0.01 | -0.03 | 7/1/2025 | 7/1/2025 3:59:45 PM EST | |
| 110.00 | 0.05 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.10 | 0.02 | -0.06 | 6/27/2025 | 7/1/2025 3:59:45 PM EST |
| 115.00 | 0.85 | 1.35 | 1.80 | 0.00 | 0.00% | 0 | 9 | 0.24 | -0.26 | 0.05 | -0.08 | 6/27/2025 | 7/1/2025 3:59:45 PM EST |
| 120.00 | 1.90 | 5.30 | % | 0 | 0 | 0.27 | -0.60 | 0.07 | -0.08 | 7/1/2025 3:59:45 PM EST | |||
| 125.00 | 5.10 | 9.00 | % | 0 | 0 | 0.39 | -0.87 | 0.04 | -0.04 | 7/1/2025 3:59:45 PM EST | |||
| 130.00 | 10.40 | 13.50 | % | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 7/1/2025 3:59:45 PM EST | |||
| 135.00 | 15.00 | 18.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 140.00 | 20.00 | 23.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 145.00 | 25.00 | 29.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 150.00 | 30.00 | 34.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 155.00 | 35.00 | 39.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 160.00 | 40.00 | 44.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 165.00 | 45.00 | 49.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST | |||
| 170.00 | 50.00 | 54.10 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:45 PM EST |