Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $120.02 as of 8/22/2025 8:04:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 58.40 | 62.20 | 60.30 | % | 1.00 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 53.50 | 57.20 | 55.35 | % | 0.85 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 48.40 | 52.10 | 50.25 | % | 0.72 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 75.00 | 43.30 | 47.30 | 45.30 | % | 0.60 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 38.30 | 42.30 | 40.30 | % | 0.50 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 33.40 | 37.30 | 35.35 | % | 0.42 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 90.00 | 28.60 | 32.30 | 30.45 | % | 0.34 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 23.40 | 27.40 | 25.40 | % | 0.27 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 100.00 | 18.50 | 22.40 | 20.45 | % | 0.20 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 105.00 | 14.10 | 17.60 | 15.85 | % | 0.15 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 110.00 | 9.00 | 13.00 | 11.00 | % | 0.10 | 0 | 0 | 0.53 | 0.91 | 0.02 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 115.00 | 4.70 | 8.70 | 6.70 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | 0.79 | 0.04 | -0.05 | 7/22/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 2.75 | 3.10 | 2.93 | 3.48 | 0.00 | 0.00% | 0.02 | 0 | 996 | 0.20 | 0.54 | 0.06 | -0.06 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 0.80 | 1.00 | 0.90 | 1.05 | +0.50 | +90.91% | 0.01 | 24 | 512 | 0.19 | 0.25 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 0.10 | 1.00 | 0.55 | 0.29 | % | 0.00 | 6 | 0 | 0.23 | 0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 105.00 | 0.20 | 2.40 | 1.30 | % | 0.01 | 0 | 0 | 0.47 | -0.02 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 110.00 | 0.45 | 0.70 | 0.58 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.29 | -0.09 | 0.02 | -0.04 | 8/4/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 1.00 | 3.30 | 2.15 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.33 | -0.21 | 0.04 | -0.05 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 2.40 | 2.65 | 2.53 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.21 | -0.46 | 0.06 | -0.06 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 4.20 | 7.50 | 5.85 | % | 0.05 | 0 | 0 | 0.36 | -0.75 | 0.05 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 130.00 | 7.90 | 12.00 | 9.95 | % | 0.08 | 0 | 0 | 0.44 | -0.93 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 13.00 | 16.90 | 14.95 | % | 0.11 | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 140.00 | 18.00 | 22.00 | 20.00 | % | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 145.00 | 23.00 | 27.00 | 25.00 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 150.00 | 28.00 | 32.00 | 30.00 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 155.00 | 33.00 | 37.00 | 35.00 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 160.00 | 38.00 | 41.90 | 39.95 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 165.00 | 43.00 | 45.70 | 44.35 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 170.00 | 48.00 | 50.80 | 49.40 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |