Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $175.30 as of 7/27/2026 7:34:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 46.30 | 48.80 | 47.55 | % | 0.38 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 130.00 | 41.20 | 44.10 | 42.65 | % | 0.33 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 135.00 | 36.70 | 39.30 | 38.00 | % | 0.28 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 140.00 | 31.70 | 34.60 | 33.15 | % | 0.24 | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 145.00 | 26.90 | 29.90 | 28.40 | % | 0.20 | 0 | 0 | 0.34 | 0.91 | 0.01 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 150.00 | 22.80 | 25.30 | 24.05 | % | 0.16 | 0 | 0 | 0.33 | 0.86 | 0.01 | -0.07 | 7/27/2026 3:59:58 PM EST | |||
| 155.00 | 18.70 | 21.20 | 19.95 | % | 0.13 | 0 | 0 | 0.34 | 0.81 | 0.01 | -0.08 | 7/27/2026 3:59:58 PM EST | |||
| 160.00 | 14.70 | 16.90 | 15.80 | 23.32 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.32 | 0.75 | 0.01 | -0.09 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 165.00 | 11.30 | 13.50 | 12.40 | % | 0.08 | 0 | 0 | 0.31 | 0.67 | 0.02 | -0.09 | 7/27/2026 3:59:58 PM EST | |||
| 170.00 | 8.10 | 10.90 | 9.50 | % | 0.06 | 0 | 0 | 0.31 | 0.58 | 0.02 | -0.09 | 7/27/2026 3:59:58 PM EST | |||
| 175.00 | 5.20 | 8.40 | 6.80 | 7.00 | % | 0.04 | 23 | 0 | 0.30 | 0.48 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 180.00 | 3.70 | 6.50 | 5.10 | 8.10 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.31 | 0.38 | 0.02 | -0.08 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 185.00 | 2.10 | 4.90 | 3.50 | 6.54 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.30 | 0.29 | 0.02 | -0.07 | 7/21/2026 | 7/27/2026 3:59:58 PM EST |
| 190.00 | 1.60 | 3.90 | 2.75 | 2.10 | -1.00 | -32.26% | 0.01 | 1 | 241 | 0.32 | 0.21 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 195.00 | 0.35 | 2.10 | 1.23 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.27 | 0.14 | 0.01 | -0.04 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 2.90 | 1.45 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | 0.10 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 140.00 | 0.20 | 2.60 | 1.40 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.06 | 0.01 | -0.05 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.49 | -0.09 | 0.01 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 150.00 | 1.10 | 2.00 | 1.55 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.14 | 0.01 | -0.07 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 155.00 | 1.65 | 3.80 | 2.73 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | -0.19 | 0.01 | -0.08 | 7/21/2026 | 7/27/2026 3:59:58 PM EST |
| 160.00 | 2.10 | 4.70 | 3.40 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.32 | -0.25 | 0.01 | -0.09 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 165.00 | 3.30 | 6.10 | 4.70 | % | 0.03 | 0 | 0 | 0.31 | -0.33 | 0.02 | -0.09 | 7/27/2026 3:59:58 PM EST | |||
| 170.00 | 5.40 | 8.60 | 7.00 | % | 0.04 | 0 | 0 | 0.32 | -0.42 | 0.02 | -0.09 | 7/27/2026 3:59:58 PM EST | |||
| 175.00 | 8.10 | 11.30 | 9.70 | % | 0.06 | 0 | 0 | 0.32 | -0.52 | 0.02 | -0.09 | 7/27/2026 3:59:58 PM EST | |||
| 180.00 | 11.30 | 14.20 | 12.75 | 9.60 | 0.00 | 0.00% | 0.07 | 0 | 125 | 0.32 | -0.62 | 0.02 | -0.08 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 185.00 | 14.80 | 17.30 | 16.05 | 11.40 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.30 | -0.71 | 0.02 | -0.07 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 190.00 | 18.20 | 21.70 | 19.95 | % | 0.10 | 0 | 0 | 0.38 | -0.79 | 0.02 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 195.00 | 22.50 | 25.40 | 23.95 | % | 0.12 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 200.00 | 27.10 | 29.90 | 28.50 | % | 0.14 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 210.00 | 36.80 | 40.80 | 38.80 | % | 0.18 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 220.00 | 46.90 | 50.60 | 48.75 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 230.00 | 56.90 | 60.60 | 58.75 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 240.00 | 66.90 | 70.60 | 68.75 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 250.00 | 76.80 | 80.40 | 78.60 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 260.00 | 86.80 | 90.60 | 88.70 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST |