Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $147.58 as of 11/26/2025 4:25:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 85.80 | 88.40 | 87.10 | % | 1.45 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 65.00 | 80.80 | 83.40 | 82.10 | % | 1.26 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 70.00 | 75.80 | 78.40 | 77.10 | % | 1.10 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 75.00 | 70.80 | 73.40 | 72.10 | % | 0.96 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 80.00 | 65.80 | 68.40 | 67.10 | % | 0.84 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 85.00 | 60.80 | 63.40 | 62.10 | % | 0.73 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 90.00 | 55.80 | 58.40 | 57.10 | % | 0.63 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 95.00 | 50.80 | 53.40 | 52.10 | % | 0.55 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 100.00 | 45.80 | 48.40 | 47.10 | % | 0.47 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 105.00 | 40.80 | 43.40 | 42.10 | % | 0.40 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 110.00 | 35.80 | 38.40 | 37.10 | % | 0.34 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 115.00 | 30.80 | 33.40 | 32.10 | 8.15 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 1:59:02 PM EST |
| 120.00 | 25.80 | 28.40 | 27.10 | 19.08 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.68 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 1:59:02 PM EST |
| 125.00 | 20.80 | 23.40 | 22.10 | 18.27 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.58 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:59:02 PM EST |
| 130.00 | 15.80 | 18.30 | 17.05 | 11.62 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.46 | 1.00 | 0.01 | 0.00 | 11/12/2025 | 11/26/2025 1:59:02 PM EST |
| 135.00 | 10.90 | 13.30 | 12.10 | 12.90 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.36 | 0.94 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 1:59:02 PM EST |
| 140.00 | 7.00 | 8.00 | 7.50 | 7.87 | -0.43 | -5.19% | 0.05 | 81 | 1,012 | 0.19 | 0.82 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 1:59:02 PM EST |
| 145.00 | 3.80 | 4.50 | 4.15 | 3.80 | -0.40 | -9.53% | 0.03 | 1 | 1,248 | 0.21 | 0.63 | 0.05 | -0.05 | 11/26/2025 | 11/26/2025 1:59:02 PM EST |
| 150.00 | 1.35 | 1.90 | 1.63 | 1.55 | +0.05 | +3.34% | 0.01 | 1 | 107 | 0.20 | 0.35 | 0.05 | -0.05 | 11/26/2025 | 11/26/2025 1:59:02 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.26 | 0.14 | 0.03 | -0.03 | 11/24/2025 | 11/26/2025 1:59:02 PM EST |
| 160.00 | 0.15 | 0.45 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.23 | 0.06 | 0.02 | -0.02 | 11/17/2025 | 11/26/2025 1:59:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 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 | 2.03 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 1:59:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 1:59:02 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 1:59:02 PM EST |
| 130.00 | 0.10 | 0.40 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.30 | 0.00 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 1:59:02 PM EST |
| 135.00 | 0.15 | 0.90 | 0.53 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.27 | -0.06 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 1:59:02 PM EST |
| 140.00 | 0.85 | 1.30 | 1.08 | 0.86 | -0.24 | -21.82% | 0.01 | 1 | 64 | 0.22 | -0.18 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 1:59:02 PM EST |
| 145.00 | 1.90 | 2.60 | 2.25 | 2.20 | +0.40 | +22.23% | 0.02 | 3 | 105 | 0.20 | -0.37 | 0.05 | -0.05 | 11/26/2025 | 11/26/2025 1:59:02 PM EST |
| 150.00 | 4.20 | 5.40 | 4.80 | 4.80 | -0.60 | -11.12% | 0.03 | 10 | 39 | 0.21 | -0.65 | 0.05 | -0.05 | 11/26/2025 | 11/26/2025 1:59:02 PM EST |
| 155.00 | 7.90 | 10.40 | 9.15 | % | 0.06 | 0 | 0 | 0.36 | -0.86 | 0.03 | -0.03 | 11/26/2025 1:59:02 PM EST | |||
| 160.00 | 12.70 | 14.80 | 13.75 | % | 0.09 | 0 | 0 | 0.41 | -0.94 | 0.02 | -0.02 | 11/26/2025 1:59:02 PM EST | |||
| 165.00 | 17.50 | 20.00 | 18.75 | % | 0.11 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST | |||
| 170.00 | 22.30 | 24.90 | 23.60 | % | 0.14 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:02 PM EST |