Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $120.28 as of 3/28/2025 2:57:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 58.00 | 61.90 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 65.00 | 53.00 | 56.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 70.00 | 48.00 | 52.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 75.00 | 43.00 | 47.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 80.00 | 38.00 | 42.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 85.00 | 33.00 | 37.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 90.00 | 28.10 | 32.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 95.00 | 23.10 | 27.10 | 20.30 | 0.00 | 0.00% | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 100.00 | 18.60 | 21.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 105.00 | 13.30 | 17.20 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 110.00 | 8.40 | 12.50 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.92 | 0.02 | -0.04 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 115.00 | 5.30 | 6.80 | 5.90 | +2.40 | +68.58% | 2 | 1,018 | 0.26 | 0.79 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 120.00 | 1.25 | 2.70 | 2.55 | +0.45 | +21.43% | 4 | 36 | 0.18 | 0.51 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 125.00 | 0.55 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 49 | 0.21 | 0.20 | 0.05 | -0.04 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 130.00 | 0.10 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 58 | 0.24 | 0.05 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 99 | 0.43 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 110.00 | 0.20 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 15 | 0.27 | -0.08 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 115.00 | 0.65 | 0.85 | 0.80 | +0.05 | +6.67% | 2 | 34 | 0.23 | -0.21 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 120.00 | 2.15 | 2.50 | 2.15 | +0.02 | +0.94% | 1 | 58 | 0.21 | -0.49 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 125.00 | 3.60 | 7.10 | 8.00 | 0.00 | 0.00% | 0 | 10 | 0.23 | -0.80 | 0.05 | -0.04 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 130.00 | 8.20 | 12.20 | 13.43 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.95 | 0.02 | -0.02 | 3/17/2025 | 3/28/2025 3:59:49 PM EST |
| 135.00 | 13.20 | 17.20 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 140.00 | 18.20 | 22.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 145.00 | 23.20 | 27.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 150.00 | 28.20 | 32.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 155.00 | 33.40 | 37.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 160.00 | 38.30 | 42.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 165.00 | 43.20 | 47.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 170.00 | 48.20 | 52.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |