Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $113.08 as of 6/20/2025 3:33:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 52.00 | 56.10 | 52.05 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 6/20/2025 3:59:57 PM EST |
| 65.00 | 47.00 | 51.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 70.00 | 42.10 | 46.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 75.00 | 37.20 | 41.10 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 80.00 | 32.20 | 36.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 85.00 | 27.30 | 31.30 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 90.00 | 22.50 | 26.40 | % | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 95.00 | 17.80 | 22.00 | 18.90 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.94 | 0.01 | -0.03 | 1/2/2025 | 6/20/2025 3:59:57 PM EST |
| 100.00 | 13.20 | 17.30 | 30.00 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.88 | 0.02 | -0.04 | 3/7/2025 | 6/20/2025 3:59:57 PM EST |
| 105.00 | 8.90 | 12.90 | 8.33 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.78 | 0.02 | -0.05 | 5/7/2025 | 6/20/2025 3:59:57 PM EST |
| 110.00 | 6.50 | 8.00 | 7.79 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.66 | 0.03 | -0.05 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 115.00 | 3.90 | 5.00 | 4.30 | -0.80 | -15.69% | 2 | 40 | 0.26 | 0.50 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 120.00 | 1.50 | 4.00 | 2.85 | 0.00 | 0.00% | 0 | 212 | 0.28 | 0.33 | 0.03 | -0.04 | 6/12/2025 | 6/20/2025 3:59:57 PM EST |
| 125.00 | 0.60 | 2.65 | 1.76 | 0.00 | 0.00% | 0 | 213 | 0.28 | 0.19 | 0.02 | -0.03 | 5/27/2025 | 6/20/2025 3:59:57 PM EST |
| 130.00 | 0.15 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 121 | 0.23 | 0.09 | 0.02 | -0.02 | 4/21/2025 | 6/20/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.35 | 1.75 | 0.00 | 0.00% | 0 | 131 | 0.33 | 0.04 | 0.01 | -0.01 | 3/14/2025 | 6/20/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.25 | 0.95 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.02 | 0.00 | 0.00 | 1/7/2025 | 6/20/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.20 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 6/20/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 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 | 1.09 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.25 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.01 | 0.00 | -0.02 | 4/16/2025 | 6/20/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.45 | 0.52 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.03 | 0.00 | -0.02 | 4/2/2025 | 6/20/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.65 | 0.67 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.06 | 0.01 | -0.03 | 4/2/2025 | 6/20/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 3.10 | 3.86 | 0.00 | 0.00% | 0 | 105 | 0.45 | -0.12 | 0.02 | -0.04 | 4/14/2025 | 6/20/2025 3:59:57 PM EST |
| 105.00 | 1.25 | 3.30 | 2.69 | 0.00 | 0.00% | 0 | 41 | 0.34 | -0.22 | 0.02 | -0.05 | 5/28/2025 | 6/20/2025 3:59:57 PM EST |
| 110.00 | 2.20 | 3.40 | 3.00 | +0.30 | +11.12% | 2 | 64 | 0.27 | -0.34 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 115.00 | 4.40 | 6.70 | 4.90 | +0.10 | +2.09% | 1 | 368 | 0.29 | -0.50 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 120.00 | 5.70 | 9.90 | 4.53 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.67 | 0.03 | -0.04 | 3/7/2025 | 6/20/2025 3:59:57 PM EST |
| 125.00 | 9.70 | 13.90 | 10.90 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.81 | 0.02 | -0.03 | 3/5/2025 | 6/20/2025 3:59:57 PM EST |
| 130.00 | 14.50 | 18.50 | 21.70 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.91 | 0.02 | -0.02 | 5/9/2025 | 6/20/2025 3:59:57 PM EST |
| 135.00 | 19.30 | 23.40 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 140.00 | 24.50 | 28.40 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 145.00 | 29.50 | 33.40 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 150.00 | 34.50 | 38.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 155.00 | 39.50 | 43.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 160.00 | 44.50 | 48.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 165.00 | 49.50 | 53.40 | 51.90 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 6/20/2025 3:59:57 PM EST |
| 170.00 | 54.50 | 58.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 175.00 | 59.50 | 63.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 180.00 | 64.50 | 68.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 185.00 | 69.50 | 73.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |