Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $115.36 as of 7/29/2025 3:22:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 53.30 | 56.90 | 55.10 | % | 0.92 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 65.00 | 48.20 | 52.00 | 50.10 | % | 0.77 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 70.00 | 43.30 | 47.00 | 45.15 | % | 0.65 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 75.00 | 38.50 | 42.00 | 40.25 | % | 0.54 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 80.00 | 33.70 | 37.20 | 35.45 | % | 0.44 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 85.00 | 28.90 | 32.30 | 30.60 | % | 0.36 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 90.00 | 24.00 | 27.00 | 25.50 | % | 0.28 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 95.00 | 19.20 | 21.90 | 20.55 | % | 0.22 | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.03 | 7/29/2025 1:59:02 PM EST | |||
| 100.00 | 14.40 | 17.70 | 16.05 | % | 0.16 | 0 | 0 | 0.48 | 0.88 | 0.01 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 105.00 | 10.20 | 13.40 | 11.80 | % | 0.11 | 0 | 0 | 0.42 | 0.81 | 0.02 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 110.00 | 6.40 | 9.00 | 7.70 | % | 0.07 | 0 | 0 | 0.26 | 0.69 | 0.03 | -0.05 | 7/29/2025 1:59:02 PM EST | |||
| 115.00 | 3.90 | 5.60 | 4.75 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | 0.54 | 0.03 | -0.05 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 120.00 | 1.45 | 3.40 | 2.43 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.25 | 0.36 | 0.03 | -0.04 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.33 | 0.21 | 0.03 | -0.03 | 7/29/2025 1:59:02 PM EST | |||
| 130.00 | 0.15 | 0.75 | 0.45 | % | 0.00 | 0 | 0 | 0.23 | 0.10 | 0.02 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.01 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 95.00 | 0.05 | 1.70 | 0.88 | % | 0.01 | 0 | 0 | 0.38 | -0.06 | 0.01 | -0.03 | 7/29/2025 1:59:02 PM EST | |||
| 100.00 | 0.05 | 1.95 | 1.00 | % | 0.01 | 0 | 0 | 0.31 | -0.12 | 0.01 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 105.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.39 | -0.19 | 0.02 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 110.00 | 1.70 | 4.40 | 3.05 | % | 0.03 | 0 | 0 | 0.31 | -0.31 | 0.03 | -0.05 | 7/29/2025 1:59:02 PM EST | |||
| 115.00 | 2.75 | 5.40 | 4.08 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.25 | -0.46 | 0.03 | -0.05 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 120.00 | 6.10 | 7.90 | 7.00 | % | 0.06 | 0 | 0 | 0.25 | -0.64 | 0.03 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 125.00 | 9.10 | 12.20 | 10.65 | % | 0.09 | 0 | 0 | 0.35 | -0.79 | 0.03 | -0.03 | 7/29/2025 1:59:02 PM EST | |||
| 130.00 | 13.30 | 16.20 | 14.75 | % | 0.11 | 0 | 0 | 0.35 | -0.90 | 0.02 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 135.00 | 19.30 | 21.70 | 20.50 | % | 0.15 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 140.00 | 23.80 | 27.30 | 25.55 | % | 0.18 | 0 | 0 | 0.51 | -0.98 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 145.00 | 28.40 | 32.30 | 30.35 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 150.00 | 33.50 | 37.00 | 35.25 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 155.00 | 38.90 | 42.00 | 40.45 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 160.00 | 43.50 | 47.00 | 45.25 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 165.00 | 48.80 | 52.00 | 50.40 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 170.00 | 53.70 | 57.00 | 55.35 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST |