Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $114.25 as of 7/1/2025 10:22:29 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.20 | 57.60 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 65.00 | 49.40 | 52.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 70.00 | 44.60 | 47.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 75.00 | 39.80 | 43.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 80.00 | 34.40 | 38.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 85.00 | 29.80 | 33.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 90.00 | 24.20 | 28.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 95.00 | 19.40 | 21.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 100.00 | 14.30 | 17.00 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 7/1/2025 9:58:52 AM EST | |||
| 105.00 | 9.40 | 12.20 | % | 0 | 0 | 0.46 | 0.96 | 0.01 | -0.03 | 7/1/2025 9:58:52 AM EST | |||
| 110.00 | 4.80 | 7.40 | 5.80 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.82 | 0.05 | -0.05 | 6/30/2025 | 7/1/2025 9:58:52 AM EST |
| 115.00 | 2.65 | 3.30 | 2.34 | +0.14 | +6.37% | 1 | 1,124 | 0.20 | 0.51 | 0.08 | -0.07 | 7/1/2025 | 7/1/2025 9:58:52 AM EST |
| 120.00 | 0.00 | 1.35 | 0.79 | 0.00 | 0.00% | 0 | 17 | 0.36 | 0.17 | 0.05 | -0.04 | 6/24/2025 | 7/1/2025 9:58:52 AM EST |
| 125.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.03 | 0.01 | -0.01 | 6/27/2025 | 7/1/2025 9:58:52 AM EST |
| 130.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 9:58:52 AM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 65.00 | 0.00 | 0.80 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 95.00 | 0.00 | 0.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 100.00 | 0.00 | 0.45 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 7/1/2025 9:58:52 AM EST | |||
| 105.00 | 0.00 | 1.25 | % | 0 | 0 | 0.40 | -0.04 | 0.01 | -0.03 | 7/1/2025 9:58:52 AM EST | |||
| 110.00 | 0.10 | 2.35 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.23 | -0.18 | 0.05 | -0.05 | 6/27/2025 | 7/1/2025 9:58:52 AM EST |
| 115.00 | 1.45 | 3.50 | 1.80 | 0.00 | 0.00% | 0 | 9 | 0.20 | -0.49 | 0.08 | -0.07 | 6/27/2025 | 7/1/2025 9:58:52 AM EST |
| 120.00 | 3.70 | 6.40 | % | 0 | 0 | 0.46 | -0.83 | 0.05 | -0.04 | 7/1/2025 9:58:52 AM EST | |||
| 125.00 | 8.30 | 10.70 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 7/1/2025 9:58:52 AM EST | |||
| 130.00 | 13.50 | 15.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 135.00 | 18.30 | 20.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 140.00 | 23.20 | 25.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 145.00 | 26.90 | 30.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 150.00 | 32.40 | 35.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 155.00 | 37.40 | 40.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 160.00 | 42.30 | 45.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 165.00 | 47.30 | 50.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST | |||
| 170.00 | 52.00 | 55.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/1/2025 9:58:52 AM EST |