Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $199.64 as of 10/27/2026 8:55:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 122.60 | 126.50 | 124.55 | % | 1.66 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 80.00 | 117.60 | 121.70 | 119.65 | % | 1.50 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 85.00 | 112.60 | 116.60 | 114.60 | % | 1.35 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 90.00 | 107.70 | 111.90 | 109.80 | % | 1.22 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 95.00 | 102.70 | 106.70 | 104.70 | % | 1.10 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 100.00 | 97.70 | 101.90 | 99.80 | % | 1.00 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 105.00 | 92.70 | 96.70 | 94.70 | % | 0.90 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 110.00 | 87.70 | 91.60 | 89.65 | % | 0.82 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 115.00 | 82.70 | 87.00 | 84.85 | % | 0.74 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 120.00 | 77.80 | 81.60 | 79.70 | 40.60 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 10/27/2026 4:00:01 PM EST |
| 125.00 | 72.80 | 76.80 | 74.80 | 38.25 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 10/27/2026 4:00:01 PM EST |
| 130.00 | 67.80 | 71.70 | 69.75 | 39.04 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/27/2026 4:00:01 PM EST |
| 135.00 | 62.80 | 66.90 | 64.85 | 37.00 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 10/27/2026 4:00:01 PM EST |
| 140.00 | 57.90 | 61.80 | 59.85 | 34.30 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.03 | 1.00 | 0.00 | -0.01 | 7/9/2026 | 10/27/2026 4:00:01 PM EST |
| 145.00 | 52.90 | 57.00 | 54.95 | 43.44 | 0.00 | 0.00% | 0.38 | 0 | 12 | 0.98 | 1.00 | 0.00 | -0.02 | 8/19/2026 | 10/27/2026 4:00:01 PM EST |
| 150.00 | 48.00 | 51.40 | 49.70 | 31.12 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.82 | 0.99 | 0.00 | -0.03 | 7/13/2026 | 10/27/2026 4:00:01 PM EST |
| 155.00 | 43.00 | 46.40 | 44.70 | 45.20 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.85 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:01 PM EST |
| 160.00 | 38.20 | 41.50 | 39.85 | 36.50 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.68 | 0.98 | 0.00 | -0.04 | 10/16/2026 | 10/27/2026 4:00:01 PM EST |
| 165.00 | 33.30 | 36.10 | 34.70 | 28.79 | 0.00 | 0.00% | 0.21 | 0 | 278 | 0.56 | 0.97 | 0.00 | -0.05 | 10/9/2026 | 10/27/2026 4:00:01 PM EST |
| 170.00 | 28.60 | 31.60 | 30.10 | 28.90 | 0.00 | 0.00% | 0.18 | 0 | 132 | 0.63 | 0.93 | 0.01 | -0.05 | 10/21/2026 | 10/27/2026 4:00:01 PM EST |
| 175.00 | 24.00 | 26.90 | 25.45 | 24.37 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.57 | 0.89 | 0.01 | -0.07 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 180.00 | 20.30 | 22.10 | 21.20 | 21.30 | +0.20 | +0.95% | 0.12 | 1 | 119 | 0.43 | 0.85 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 185.00 | 15.00 | 17.90 | 16.45 | 15.35 | 0.00 | 0.00% | 0.09 | 0 | 64 | 0.37 | 0.79 | 0.02 | -0.10 | 10/21/2026 | 10/27/2026 4:00:01 PM EST |
| 190.00 | 11.60 | 13.90 | 12.75 | 10.07 | 0.00 | 0.00% | 0.07 | 0 | 142 | 0.37 | 0.71 | 0.02 | -0.12 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 195.00 | 8.00 | 10.70 | 9.35 | 7.73 | -0.62 | -7.43% | 0.05 | 1 | 529 | 0.35 | 0.61 | 0.02 | -0.12 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 200.00 | 5.00 | 7.40 | 6.20 | 6.60 | +1.30 | +24.53% | 0.03 | 2 | 281 | 0.32 | 0.49 | 0.02 | -0.13 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 210.00 | 2.50 | 3.00 | 2.75 | 2.90 | +0.65 | +28.89% | 0.01 | 9 | 630 | 0.32 | 0.28 | 0.02 | -0.12 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 220.00 | 0.80 | 1.45 | 1.13 | 0.90 | -0.18 | -16.67% | 0.01 | 1 | 53 | 0.48 | 0.15 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.09 | 0.01 | -0.07 | 10/21/2026 | 10/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/27/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/27/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/27/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/27/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 10/27/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.86 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/27/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 10/27/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/27/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.26 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/27/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.09 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 10/27/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | -0.02 | 10/15/2026 | 10/27/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.78 | -0.01 | 0.00 | -0.03 | 10/13/2026 | 10/27/2026 4:00:01 PM EST |
| 155.00 | 0.05 | 1.15 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 1.05 | 0.53 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | -0.02 | 0.00 | -0.04 | 10/5/2026 | 10/27/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.70 | 1.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.73 | -0.03 | 0.00 | -0.05 | 10/13/2026 | 10/27/2026 4:00:01 PM EST |
| 170.00 | 0.05 | 2.70 | 1.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.45 | -0.07 | 0.01 | -0.05 | 10/21/2026 | 10/27/2026 4:00:01 PM EST |
| 175.00 | 0.15 | 3.10 | 1.63 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.43 | -0.11 | 0.01 | -0.07 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 180.00 | 0.55 | 3.10 | 1.83 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.40 | -0.15 | 0.01 | -0.09 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 185.00 | 1.35 | 3.90 | 2.63 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.38 | -0.21 | 0.02 | -0.10 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 190.00 | 2.40 | 3.70 | 3.05 | 3.00 | -1.62 | -35.07% | 0.02 | 1 | 143 | 0.33 | -0.29 | 0.02 | -0.12 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 195.00 | 3.80 | 6.50 | 5.15 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.35 | -0.39 | 0.02 | -0.12 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 200.00 | 5.50 | 8.60 | 7.05 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.32 | -0.51 | 0.02 | -0.13 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 210.00 | 11.40 | 14.30 | 12.85 | % | 0.06 | 0 | 0 | 0.27 | -0.72 | 0.02 | -0.12 | 10/27/2026 4:00:01 PM EST | |||
| 220.00 | 20.30 | 23.20 | 21.75 | % | 0.10 | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.09 | 10/27/2026 4:00:01 PM EST | |||
| 230.00 | 29.30 | 32.70 | 31.00 | % | 0.13 | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.07 | 10/27/2026 4:00:01 PM EST |