Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $144.83 as of 4/10/2026 6:07:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 52.50 | 55.60 | 54.05 | % | 0.60 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 95.00 | 47.50 | 50.60 | 49.05 | % | 0.52 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 100.00 | 42.50 | 45.60 | 44.05 | % | 0.44 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 105.00 | 37.70 | 40.60 | 39.15 | % | 0.37 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 110.00 | 32.70 | 35.60 | 34.15 | % | 0.31 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 115.00 | 27.90 | 30.60 | 29.25 | % | 0.25 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 120.00 | 22.90 | 25.60 | 24.25 | 25.12 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:53 PM EST |
| 125.00 | 17.70 | 20.60 | 19.15 | % | 0.15 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 130.00 | 12.80 | 15.00 | 13.90 | % | 0.11 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 135.00 | 8.00 | 10.50 | 9.25 | % | 0.07 | 0 | 8 | 1.31 | 0.98 | 0.01 | -0.05 | 4/15/2026 3:59:53 PM EST | |||
| 140.00 | 3.30 | 5.70 | 4.50 | 4.54 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.85 | 0.83 | 0.06 | -0.30 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 145.00 | 0.20 | 1.75 | 0.98 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 534 | 0.32 | 0.40 | 0.10 | -0.35 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.22 | +0.04 | +22.23% | 0.00 | 3 | 1,058 | 0.61 | 0.06 | 0.03 | -0.08 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 188 | 1.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.63 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 16 | 1.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.18 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.93 | -0.02 | 0.01 | -0.05 | 4/6/2026 | 4/15/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 1.05 | 0.53 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.59 | -0.17 | 0.06 | -0.30 | 4/13/2026 | 4/15/2026 3:59:53 PM EST |
| 145.00 | 1.50 | 3.10 | 2.30 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.40 | -0.60 | 0.10 | -0.35 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 150.00 | 5.30 | 7.30 | 6.30 | % | 0.04 | 0 | 16 | 0.74 | -0.94 | 0.03 | -0.08 | 4/15/2026 3:59:53 PM EST | |||
| 155.00 | 9.30 | 12.20 | 10.75 | % | 0.07 | 0 | 37 | 1.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 160.00 | 14.30 | 17.70 | 16.00 | % | 0.10 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 165.00 | 19.50 | 22.10 | 20.80 | % | 0.13 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 170.00 | 24.40 | 27.10 | 25.75 | % | 0.15 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 175.00 | 29.30 | 32.30 | 30.80 | % | 0.18 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 180.00 | 34.30 | 37.50 | 35.90 | % | 0.20 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 185.00 | 39.30 | 42.70 | 41.00 | % | 0.22 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 190.00 | 44.30 | 47.70 | 46.00 | % | 0.24 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 195.00 | 49.30 | 52.50 | 50.90 | % | 0.26 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 200.00 | 54.40 | 57.50 | 55.95 | % | 0.28 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST |