Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $176.18 as of 7/24/2026 6:10:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 94.00 | 96.90 | 95.45 | % | 1.19 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 85.00 | 88.50 | 92.00 | 90.25 | % | 1.06 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 90.00 | 84.00 | 87.30 | 85.65 | % | 0.95 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 95.00 | 78.50 | 82.30 | 80.40 | % | 0.85 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 100.00 | 74.10 | 77.60 | 75.85 | % | 0.76 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 105.00 | 69.10 | 72.10 | 70.60 | % | 0.67 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 110.00 | 64.10 | 67.10 | 65.60 | 35.65 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 7/24/2026 3:59:52 PM EST |
| 115.00 | 58.60 | 62.10 | 60.35 | % | 0.52 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 120.00 | 54.20 | 57.20 | 55.70 | % | 0.46 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 7/24/2026 3:59:52 PM EST | |||
| 125.00 | 48.60 | 52.80 | 50.70 | % | 0.41 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 7/24/2026 3:59:52 PM EST | |||
| 130.00 | 43.80 | 47.60 | 45.70 | % | 0.35 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 7/24/2026 3:59:52 PM EST | |||
| 135.00 | 39.80 | 42.90 | 41.35 | 11.80 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.79 | 0.99 | 0.00 | -0.02 | 5/4/2026 | 7/24/2026 3:59:52 PM EST |
| 140.00 | 34.30 | 38.00 | 36.15 | 27.00 | 0.00 | 0.00% | 0.26 | 0 | 185 | 0.72 | 0.98 | 0.00 | -0.03 | 7/6/2026 | 7/24/2026 3:59:52 PM EST |
| 145.00 | 30.00 | 33.20 | 31.60 | 33.08 | 0.00 | 0.00% | 0.22 | 0 | 122 | 0.66 | 0.96 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 150.00 | 25.30 | 28.40 | 26.85 | 28.37 | 0.00 | 0.00% | 0.18 | 0 | 125 | 0.59 | 0.93 | 0.01 | -0.06 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 155.00 | 20.00 | 23.80 | 21.90 | 27.80 | 0.00 | 0.00% | 0.14 | 0 | 154 | 0.52 | 0.88 | 0.01 | -0.09 | 7/16/2026 | 7/24/2026 3:59:52 PM EST |
| 160.00 | 16.10 | 19.20 | 17.65 | 17.76 | -4.54 | -20.36% | 0.11 | 1 | 100 | 0.47 | 0.82 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 165.00 | 12.70 | 14.80 | 13.75 | 19.30 | 0.00 | 0.00% | 0.08 | 0 | 200 | 0.37 | 0.75 | 0.02 | -0.12 | 7/17/2026 | 7/24/2026 3:59:52 PM EST |
| 170.00 | 8.90 | 11.40 | 10.15 | 10.95 | -1.24 | -10.18% | 0.06 | 1 | 191 | 0.36 | 0.65 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 175.00 | 5.60 | 7.60 | 6.60 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.33 | 0.53 | 0.02 | -0.12 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 180.00 | 3.40 | 5.30 | 4.35 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 576 | 0.33 | 0.40 | 0.02 | -0.11 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 185.00 | 2.00 | 3.60 | 2.80 | 1.70 | -3.33 | -66.21% | 0.02 | 1 | 93 | 0.33 | 0.28 | 0.02 | -0.09 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 190.00 | 0.60 | 2.40 | 1.50 | 1.75 | -2.50 | -58.83% | 0.01 | 1 | 93 | 0.31 | 0.18 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.41 | 0.12 | 0.01 | -0.06 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 2.70 | 1.35 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | 0.07 | 0.01 | -0.04 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.02 | 0.00 | -0.01 | 7/17/2026 | 7/24/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.55 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/24/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.86 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/24/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/24/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/24/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/24/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/24/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.07 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.98 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.90 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 7/24/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.82 | 0.00 | 0.00 | -0.02 | 6/23/2026 | 7/24/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.78 | -0.01 | 0.00 | -0.02 | 6/15/2026 | 7/24/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.81 | -0.01 | 0.00 | -0.02 | 6/9/2026 | 7/24/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.66 | -0.02 | 0.00 | -0.03 | 7/9/2026 | 7/24/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 2.75 | 1.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.72 | -0.04 | 0.00 | -0.04 | 7/16/2026 | 7/24/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 1.70 | 0.85 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.54 | -0.07 | 0.01 | -0.06 | 7/13/2026 | 7/24/2026 3:59:52 PM EST |
| 155.00 | 0.20 | 3.20 | 1.70 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.42 | -0.12 | 0.01 | -0.09 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 160.00 | 0.50 | 3.30 | 1.90 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.38 | -0.18 | 0.01 | -0.11 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 165.00 | 1.60 | 3.10 | 2.35 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 604 | 0.34 | -0.25 | 0.02 | -0.12 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 170.00 | 2.80 | 4.60 | 3.70 | 3.94 | 0.00 | 0.00% | 0.02 | 0 | 212 | 0.32 | -0.35 | 0.02 | -0.13 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 175.00 | 5.10 | 6.70 | 5.90 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 206 | 0.32 | -0.47 | 0.02 | -0.12 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 180.00 | 7.60 | 9.50 | 8.55 | 8.57 | 0.00 | 0.00% | 0.05 | 0 | 142 | 0.30 | -0.60 | 0.02 | -0.11 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 185.00 | 11.10 | 14.00 | 12.55 | 10.10 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.32 | -0.72 | 0.02 | -0.09 | 7/21/2026 | 7/24/2026 3:59:52 PM EST |
| 190.00 | 14.20 | 17.70 | 15.95 | % | 0.08 | 0 | 0 | 0.42 | -0.82 | 0.02 | -0.07 | 7/24/2026 3:59:52 PM EST | |||
| 195.00 | 18.80 | 21.60 | 20.20 | % | 0.10 | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.06 | 7/24/2026 3:59:52 PM EST | |||
| 200.00 | 23.00 | 26.10 | 24.55 | % | 0.12 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.04 | 7/24/2026 3:59:52 PM EST | |||
| 210.00 | 32.70 | 36.70 | 34.70 | % | 0.17 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 7/24/2026 3:59:52 PM EST | |||
| 220.00 | 43.10 | 46.10 | 44.60 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST |