Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $160.03 as of 6/2/2026 7:50:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 66.40 | 69.30 | 67.85 | % | 0.75 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:42 PM EST | |||
| 95.00 | 61.10 | 64.30 | 62.70 | % | 0.66 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:42 PM EST | |||
| 100.00 | 56.70 | 58.90 | 57.80 | % | 0.58 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:42 PM EST | |||
| 105.00 | 51.60 | 54.10 | 52.85 | % | 0.50 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:42 PM EST | |||
| 110.00 | 46.60 | 49.30 | 47.95 | % | 0.44 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:42 PM EST | |||
| 115.00 | 41.60 | 44.40 | 43.00 | 44.67 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 3:59:42 PM EST |
| 120.00 | 36.30 | 39.40 | 37.85 | 34.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 3:59:42 PM EST |
| 125.00 | 31.20 | 33.80 | 32.50 | 30.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 6/2/2026 3:59:42 PM EST |
| 130.00 | 26.70 | 29.40 | 28.05 | 29.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 5/28/2026 | 6/2/2026 3:59:42 PM EST |
| 135.00 | 21.80 | 24.50 | 23.15 | 7.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.04 | 5/4/2026 | 6/2/2026 3:59:42 PM EST |
| 140.00 | 17.10 | 19.90 | 18.50 | 15.40 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.65 | 0.95 | 0.01 | -0.06 | 5/14/2026 | 6/2/2026 3:59:42 PM EST |
| 145.00 | 12.60 | 14.50 | 13.55 | 11.10 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.48 | 0.89 | 0.02 | -0.10 | 5/14/2026 | 6/2/2026 3:59:42 PM EST |
| 150.00 | 7.90 | 10.10 | 9.00 | 11.60 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.23 | 0.79 | 0.03 | -0.12 | 5/26/2026 | 6/2/2026 3:59:42 PM EST |
| 155.00 | 4.70 | 6.60 | 5.65 | 6.95 | 0.00 | 0.00% | 0.04 | 0 | 593 | 0.28 | 0.64 | 0.04 | -0.14 | 5/28/2026 | 6/2/2026 3:59:42 PM EST |
| 160.00 | 2.20 | 3.90 | 3.05 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.28 | 0.45 | 0.04 | -0.13 | 5/29/2026 | 6/2/2026 3:59:42 PM EST |
| 165.00 | 0.60 | 2.30 | 1.45 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.28 | 0.28 | 0.03 | -0.11 | 6/1/2026 | 6/2/2026 3:59:42 PM EST |
| 170.00 | 0.50 | 1.35 | 0.93 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.33 | 0.15 | 0.02 | -0.08 | 5/21/2026 | 6/2/2026 3:59:42 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.07 | 0.01 | -0.04 | 5/12/2026 | 6/2/2026 3:59:42 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.03 | 0.01 | -0.02 | 5/20/2026 | 6/2/2026 3:59:42 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.55 | 0.01 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 3:59:42 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:42 PM EST |
| 195.00 | 0.00 | 1.95 | 0.98 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:42 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:42 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:42 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 3:59:42 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 3:59:42 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 3:59:42 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 3:59:42 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 3:59:42 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 6/2/2026 3:59:42 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | -0.01 | 0.00 | -0.03 | 5/21/2026 | 6/2/2026 3:59:42 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.57 | -0.02 | 0.00 | -0.04 | 5/27/2026 | 6/2/2026 3:59:42 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.50 | -0.05 | 0.01 | -0.06 | 5/29/2026 | 6/2/2026 3:59:42 PM EST |
| 145.00 | 0.15 | 1.35 | 0.75 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | -0.11 | 0.02 | -0.10 | 5/28/2026 | 6/2/2026 3:59:42 PM EST |
| 150.00 | 0.80 | 2.20 | 1.50 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.35 | -0.21 | 0.03 | -0.12 | 5/27/2026 | 6/2/2026 3:59:42 PM EST |
| 155.00 | 2.10 | 3.40 | 2.75 | 2.56 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.32 | -0.36 | 0.04 | -0.14 | 6/1/2026 | 6/2/2026 3:59:42 PM EST |
| 160.00 | 4.40 | 6.10 | 5.25 | 5.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.55 | 0.04 | -0.13 | 5/20/2026 | 6/2/2026 3:59:42 PM EST |
| 165.00 | 7.90 | 10.00 | 8.95 | 13.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | -0.72 | 0.03 | -0.11 | 5/14/2026 | 6/2/2026 3:59:42 PM EST |
| 170.00 | 12.10 | 14.30 | 13.20 | % | 0.08 | 0 | 0 | 0.47 | -0.85 | 0.02 | -0.08 | 6/2/2026 3:59:42 PM EST | |||
| 175.00 | 16.50 | 18.70 | 17.60 | % | 0.10 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.04 | 6/2/2026 3:59:42 PM EST | |||
| 180.00 | 21.30 | 23.70 | 22.50 | % | 0.12 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.02 | 6/2/2026 3:59:42 PM EST | |||
| 185.00 | 26.10 | 28.40 | 27.25 | % | 0.15 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 6/2/2026 3:59:42 PM EST | |||
| 190.00 | 31.10 | 33.50 | 32.30 | % | 0.17 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:42 PM EST | |||
| 195.00 | 35.90 | 38.40 | 37.15 | % | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:42 PM EST | |||
| 200.00 | 40.90 | 43.60 | 42.25 | % | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:42 PM EST |