Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $122.28 as of 10/8/2025 4:02:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 53.70 | 57.70 | 55.70 | % | 0.86 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 70.00 | 48.70 | 52.70 | 50.70 | % | 0.72 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 75.00 | 43.70 | 47.70 | 45.70 | % | 0.61 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 80.00 | 38.80 | 42.70 | 40.75 | % | 0.51 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 85.00 | 34.10 | 37.50 | 35.80 | % | 0.42 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 90.00 | 28.80 | 32.80 | 30.80 | % | 0.34 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 95.00 | 23.80 | 27.70 | 25.75 | % | 0.27 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 100.00 | 18.80 | 22.80 | 20.80 | % | 0.21 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 105.00 | 13.80 | 17.80 | 15.80 | % | 0.15 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 110.00 | 8.80 | 12.80 | 10.80 | % | 0.10 | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.05 | 10/8/2025 2:58:50 PM EST | |||
| 115.00 | 3.90 | 7.90 | 5.90 | % | 0.05 | 0 | 0 | 0.47 | 0.89 | 0.04 | -0.10 | 10/8/2025 2:58:50 PM EST | |||
| 120.00 | 0.20 | 4.40 | 2.30 | 3.96 | 0.00 | 0.00% | 0.02 | 0 | 1,034 | 0.24 | 0.61 | 0.08 | -0.13 | 9/29/2025 | 10/8/2025 2:58:50 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.43 | 0.18 | 0.07 | -0.07 | 10/6/2025 | 10/8/2025 2:58:50 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.69 | 0.02 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 2:58:50 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:50 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 2:58:50 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 2:58:50 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:50 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:50 PM EST |
| 110.00 | 0.00 | 1.40 | 0.70 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.40 | -0.02 | 0.01 | -0.05 | 9/23/2025 | 10/8/2025 2:58:50 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.33 | -0.11 | 0.04 | -0.10 | 9/19/2025 | 10/8/2025 2:58:50 PM EST |
| 120.00 | 0.10 | 3.30 | 1.70 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.23 | -0.39 | 0.08 | -0.13 | 9/22/2025 | 10/8/2025 2:58:50 PM EST |
| 125.00 | 2.55 | 6.60 | 4.58 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.50 | -0.82 | 0.07 | -0.07 | 9/25/2025 | 10/8/2025 2:58:50 PM EST |
| 130.00 | 7.40 | 11.40 | 9.40 | % | 0.07 | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.01 | 10/8/2025 2:58:50 PM EST | |||
| 135.00 | 12.40 | 16.40 | 14.40 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 140.00 | 17.40 | 21.40 | 19.40 | % | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 145.00 | 22.40 | 26.40 | 24.40 | % | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 150.00 | 27.40 | 31.40 | 29.40 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 155.00 | 32.40 | 36.40 | 34.40 | % | 0.22 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 160.00 | 37.40 | 41.40 | 39.40 | % | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 165.00 | 42.40 | 46.40 | 44.40 | % | 0.27 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 170.00 | 48.00 | 51.40 | 49.70 | % | 0.29 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 175.00 | 52.40 | 56.40 | 54.40 | % | 0.31 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST |