Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $185.96 as of 9/9/2026 10:13:22 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 59.50 | 62.60 | 61.05 | % | 0.49 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 130.00 | 54.50 | 57.10 | 55.80 | % | 0.43 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 135.00 | 49.50 | 52.10 | 50.80 | % | 0.38 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 140.00 | 44.70 | 46.30 | 45.50 | % | 0.33 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 145.00 | 39.60 | 42.10 | 40.85 | % | 0.28 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 150.00 | 34.30 | 37.10 | 35.70 | 39.33 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.08 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 9:58:57 AM EST |
| 155.00 | 29.30 | 32.20 | 30.75 | 31.69 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 9:58:57 AM EST |
| 160.00 | 24.60 | 27.50 | 26.05 | 29.36 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.89 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 9:58:57 AM EST |
| 165.00 | 19.60 | 22.50 | 21.05 | % | 0.13 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 9/9/2026 9:58:57 AM EST | |||
| 170.00 | 14.60 | 17.60 | 16.10 | % | 0.09 | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.05 | 9/9/2026 9:58:57 AM EST | |||
| 175.00 | 9.80 | 12.20 | 11.00 | 8.35 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.48 | 0.90 | 0.02 | -0.10 | 8/11/2026 | 9/9/2026 9:58:57 AM EST |
| 180.00 | 5.30 | 7.50 | 6.40 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.47 | 0.77 | 0.04 | -0.14 | 8/19/2026 | 9/9/2026 9:58:57 AM EST |
| 185.00 | 1.90 | 4.50 | 3.20 | 4.09 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.26 | 0.54 | 0.05 | -0.17 | 9/3/2026 | 9/9/2026 9:58:57 AM EST |
| 190.00 | 0.10 | 2.50 | 1.30 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 818 | 0.26 | 0.29 | 0.05 | -0.14 | 9/2/2026 | 9/9/2026 9:58:57 AM EST |
| 195.00 | 0.20 | 0.80 | 0.50 | 0.30 | -0.20 | -40.00% | 0.00 | 1 | 639 | 0.26 | 0.12 | 0.03 | -0.08 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | 0.03 | 0.01 | -0.03 | 9/3/2026 | 9/9/2026 9:58:57 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 9:58:57 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 9:58:57 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 9:58:57 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 9:58:57 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 9:58:57 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.01 | 0.00 | -0.02 | 8/18/2026 | 9/9/2026 9:58:57 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.46 | -0.03 | 0.01 | -0.05 | 8/11/2026 | 9/9/2026 9:58:57 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.35 | -0.10 | 0.02 | -0.10 | 9/8/2026 | 9/9/2026 9:58:57 AM EST |
| 180.00 | 0.00 | 1.45 | 0.73 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.31 | -0.23 | 0.04 | -0.14 | 9/2/2026 | 9/9/2026 9:58:57 AM EST |
| 185.00 | 1.30 | 4.00 | 2.65 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.26 | -0.46 | 0.05 | -0.17 | 9/2/2026 | 9/9/2026 9:58:57 AM EST |
| 190.00 | 3.70 | 7.00 | 5.35 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | -0.71 | 0.05 | -0.14 | 8/25/2026 | 9/9/2026 9:58:57 AM EST |
| 195.00 | 8.00 | 10.90 | 9.45 | % | 0.05 | 0 | 0 | 0.40 | -0.88 | 0.03 | -0.08 | 9/9/2026 9:58:57 AM EST | |||
| 200.00 | 12.70 | 15.60 | 14.15 | % | 0.07 | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.03 | 9/9/2026 9:58:57 AM EST | |||
| 210.00 | 23.30 | 25.90 | 24.60 | % | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 220.00 | 32.50 | 36.10 | 34.30 | % | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 230.00 | 42.50 | 46.10 | 44.30 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 240.00 | 52.50 | 55.90 | 54.20 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 250.00 | 62.50 | 66.10 | 64.30 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 260.00 | 72.50 | 75.90 | 74.20 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST |