Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $177.45 as of 7/23/2026 10:57:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 95.50 | 99.50 | 97.50 | % | 1.22 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:58:43 AM EST | |||
| 85.00 | 90.50 | 94.60 | 92.55 | % | 1.09 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:58:43 AM EST | |||
| 90.00 | 85.50 | 89.60 | 87.55 | % | 0.97 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:58:43 AM EST | |||
| 95.00 | 80.50 | 84.60 | 82.55 | % | 0.87 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:58:43 AM EST | |||
| 100.00 | 75.50 | 79.50 | 77.50 | % | 0.78 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:58:43 AM EST | |||
| 105.00 | 70.60 | 74.60 | 72.60 | % | 0.69 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:58:43 AM EST | |||
| 110.00 | 65.60 | 69.60 | 67.60 | 35.65 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 7/23/2026 9:58:43 AM EST |
| 115.00 | 60.70 | 64.70 | 62.70 | % | 0.55 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:58:43 AM EST | |||
| 120.00 | 55.70 | 59.70 | 57.70 | % | 0.48 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 7/23/2026 9:58:43 AM EST | |||
| 125.00 | 50.70 | 54.80 | 52.75 | % | 0.42 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 7/23/2026 9:58:43 AM EST | |||
| 130.00 | 45.70 | 49.80 | 47.75 | % | 0.37 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 7/23/2026 9:58:43 AM EST | |||
| 135.00 | 40.80 | 44.80 | 42.80 | 11.80 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.85 | 0.99 | 0.00 | -0.02 | 5/4/2026 | 7/23/2026 9:58:43 AM EST |
| 140.00 | 36.50 | 39.50 | 38.00 | 27.00 | 0.00 | 0.00% | 0.27 | 0 | 185 | 0.75 | 0.98 | 0.00 | -0.05 | 7/6/2026 | 7/23/2026 9:58:43 AM EST |
| 145.00 | 31.60 | 34.50 | 33.05 | 23.90 | 0.00 | 0.00% | 0.23 | 0 | 116 | 0.69 | 0.97 | 0.00 | -0.04 | 7/6/2026 | 7/23/2026 9:58:43 AM EST |
| 150.00 | 27.10 | 29.80 | 28.45 | 23.60 | 0.00 | 0.00% | 0.19 | 0 | 125 | 0.60 | 0.93 | 0.01 | -0.08 | 7/10/2026 | 7/23/2026 9:58:43 AM EST |
| 155.00 | 22.20 | 25.20 | 23.70 | 27.80 | 0.00 | 0.00% | 0.15 | 0 | 154 | 0.55 | 0.90 | 0.01 | -0.09 | 7/16/2026 | 7/23/2026 9:58:43 AM EST |
| 160.00 | 18.10 | 20.90 | 19.50 | 22.30 | 0.00 | 0.00% | 0.12 | 0 | 100 | 0.34 | 0.86 | 0.01 | -0.11 | 7/16/2026 | 7/23/2026 9:58:43 AM EST |
| 165.00 | 13.50 | 16.50 | 15.00 | 19.30 | 0.00 | 0.00% | 0.09 | 0 | 200 | 0.31 | 0.80 | 0.02 | -0.12 | 7/17/2026 | 7/23/2026 9:58:43 AM EST |
| 170.00 | 10.20 | 12.90 | 11.55 | 12.19 | 0.00 | 0.00% | 0.07 | 0 | 191 | 0.32 | 0.71 | 0.02 | -0.13 | 7/14/2026 | 7/23/2026 9:58:43 AM EST |
| 175.00 | 7.50 | 10.20 | 8.85 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.34 | 0.61 | 0.02 | -0.14 | 7/22/2026 | 7/23/2026 9:58:43 AM EST |
| 180.00 | 4.70 | 7.60 | 6.15 | 7.10 | 0.00 | 0.00% | 0.03 | 0 | 575 | 0.33 | 0.50 | 0.02 | -0.14 | 7/21/2026 | 7/23/2026 9:58:43 AM EST |
| 185.00 | 3.00 | 5.70 | 4.35 | 5.03 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.33 | 0.39 | 0.02 | -0.14 | 7/21/2026 | 7/23/2026 9:58:43 AM EST |
| 190.00 | 1.35 | 4.20 | 2.78 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.32 | 0.30 | 0.02 | -0.13 | 7/17/2026 | 7/23/2026 9:58:43 AM EST |
| 195.00 | 0.80 | 3.40 | 2.10 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.33 | 0.23 | 0.02 | -0.11 | 7/22/2026 | 7/23/2026 9:58:43 AM EST |
| 200.00 | 0.10 | 2.80 | 1.45 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.32 | 0.17 | 0.01 | -0.09 | 7/22/2026 | 7/23/2026 9:58:43 AM EST |
| 210.00 | 0.00 | 2.45 | 1.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.58 | 0.06 | 0.01 | -0.04 | 7/17/2026 | 7/23/2026 9:58:43 AM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.66 | 0.02 | 0.00 | -0.02 | 7/1/2026 | 7/23/2026 9:58:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/23/2026 9:58:43 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.82 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/23/2026 9:58:43 AM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/23/2026 9:58:43 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/23/2026 9:58:43 AM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/23/2026 9:58:43 AM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/23/2026 9:58:43 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.27 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/23/2026 9:58:43 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.18 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/23/2026 9:58:43 AM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.89 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 7/23/2026 9:58:43 AM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.81 | 0.00 | 0.00 | -0.02 | 6/23/2026 | 7/23/2026 9:58:43 AM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.77 | 0.00 | 0.00 | -0.02 | 6/15/2026 | 7/23/2026 9:58:43 AM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.69 | -0.01 | 0.00 | -0.02 | 6/9/2026 | 7/23/2026 9:58:43 AM EST |
| 140.00 | 0.05 | 2.25 | 1.15 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.56 | -0.02 | 0.00 | -0.05 | 7/9/2026 | 7/23/2026 9:58:43 AM EST |
| 145.00 | 0.00 | 2.40 | 1.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.68 | -0.03 | 0.00 | -0.04 | 7/16/2026 | 7/23/2026 9:58:43 AM EST |
| 150.00 | 0.05 | 1.10 | 0.58 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.45 | -0.07 | 0.01 | -0.08 | 7/13/2026 | 7/23/2026 9:58:43 AM EST |
| 155.00 | 0.45 | 1.50 | 0.98 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.39 | -0.10 | 0.01 | -0.09 | 7/22/2026 | 7/23/2026 9:58:43 AM EST |
| 160.00 | 0.90 | 3.10 | 2.00 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.40 | -0.14 | 0.01 | -0.11 | 7/22/2026 | 7/23/2026 9:58:43 AM EST |
| 165.00 | 1.65 | 4.00 | 2.83 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 592 | 0.38 | -0.20 | 0.02 | -0.12 | 7/22/2026 | 7/23/2026 9:58:43 AM EST |
| 170.00 | 2.80 | 5.10 | 3.95 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.36 | -0.29 | 0.02 | -0.13 | 7/21/2026 | 7/23/2026 9:58:43 AM EST |
| 175.00 | 4.50 | 7.00 | 5.75 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 206 | 0.36 | -0.39 | 0.02 | -0.14 | 7/22/2026 | 7/23/2026 9:58:43 AM EST |
| 180.00 | 7.00 | 8.90 | 7.95 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 140 | 0.36 | -0.50 | 0.02 | -0.14 | 7/21/2026 | 7/23/2026 9:58:43 AM EST |
| 185.00 | 10.20 | 12.40 | 11.30 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 78 | 0.36 | -0.61 | 0.02 | -0.14 | 7/21/2026 | 7/23/2026 9:58:43 AM EST |
| 190.00 | 13.50 | 16.00 | 14.75 | % | 0.08 | 0 | 0 | 0.37 | -0.70 | 0.02 | -0.13 | 7/23/2026 9:58:43 AM EST | |||
| 195.00 | 17.10 | 20.20 | 18.65 | % | 0.10 | 0 | 0 | 0.46 | -0.77 | 0.02 | -0.11 | 7/23/2026 9:58:43 AM EST | |||
| 200.00 | 22.00 | 24.50 | 23.25 | % | 0.12 | 0 | 0 | 0.48 | -0.83 | 0.01 | -0.09 | 7/23/2026 9:58:43 AM EST | |||
| 210.00 | 30.90 | 34.90 | 32.90 | % | 0.16 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.04 | 7/23/2026 9:58:43 AM EST | |||
| 220.00 | 40.80 | 44.80 | 42.80 | % | 0.19 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 7/23/2026 9:58:43 AM EST |