Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $144.72 as of 2/27/2026 3:03:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 39.50 | 42.20 | 40.85 | 30.80 | 0.00 | 0.00% | 0.39 | 0 | 20 | 1.12 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 3:59:47 PM EST |
| 110.00 | 34.50 | 37.30 | 35.90 | % | 0.33 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 2/27/2026 3:59:47 PM EST | |||
| 115.00 | 29.50 | 32.20 | 30.85 | % | 0.27 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 2/27/2026 3:59:47 PM EST | |||
| 120.00 | 24.70 | 27.50 | 26.10 | % | 0.22 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.04 | 2/27/2026 3:59:47 PM EST | |||
| 125.00 | 19.60 | 22.70 | 21.15 | 13.02 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.05 | 2/24/2026 | 2/27/2026 3:59:47 PM EST |
| 130.00 | 15.10 | 17.90 | 16.50 | % | 0.13 | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.08 | 2/27/2026 3:59:47 PM EST | |||
| 135.00 | 11.10 | 12.90 | 12.00 | 12.70 | +6.10 | +92.43% | 0.09 | 150 | 75 | 0.39 | 0.82 | 0.02 | -0.10 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 140.00 | 6.70 | 8.80 | 7.75 | 7.70 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.33 | 0.70 | 0.03 | -0.11 | 2/26/2026 | 2/27/2026 3:59:47 PM EST |
| 145.00 | 4.10 | 5.00 | 4.55 | 4.80 | +0.66 | +15.95% | 0.03 | 75 | 533 | 0.31 | 0.53 | 0.04 | -0.12 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 150.00 | 2.00 | 3.00 | 2.50 | 2.62 | -0.11 | -4.03% | 0.02 | 104 | 242 | 0.31 | 0.34 | 0.04 | -0.10 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 155.00 | 0.05 | 1.60 | 0.83 | 0.92 | -0.08 | -8.00% | 0.01 | 10 | 2,202 | 0.24 | 0.18 | 0.03 | -0.07 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,612 | 0.34 | 0.08 | 0.02 | -0.04 | 2/26/2026 | 2/27/2026 3:59:47 PM EST |
| 165.00 | 0.10 | 0.35 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.31 | 0.03 | 0.01 | -0.02 | 2/26/2026 | 2/27/2026 3:59:47 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.51 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/27/2026 3:59:47 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:47 PM EST |
| 180.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 3:59:47 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/27/2026 3:59:47 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:47 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:47 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:47 PM EST | |||
| 210.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:47 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:47 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 2/27/2026 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.57 | -0.01 | 0.00 | -0.03 | 2/25/2026 | 2/27/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | -0.02 | 0.00 | -0.04 | 2/24/2026 | 2/27/2026 3:59:47 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.53 | -0.04 | 0.01 | -0.05 | 2/25/2026 | 2/27/2026 3:59:47 PM EST |
| 130.00 | 0.25 | 1.45 | 0.85 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.39 | -0.10 | 0.01 | -0.08 | 2/26/2026 | 2/27/2026 3:59:47 PM EST |
| 135.00 | 0.85 | 1.45 | 1.15 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.34 | -0.18 | 0.02 | -0.10 | 2/26/2026 | 2/27/2026 3:59:47 PM EST |
| 140.00 | 1.75 | 2.60 | 2.18 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 177 | 0.32 | -0.30 | 0.03 | -0.11 | 2/26/2026 | 2/27/2026 3:59:47 PM EST |
| 145.00 | 3.40 | 4.40 | 3.90 | 4.09 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.29 | -0.47 | 0.04 | -0.12 | 2/26/2026 | 2/27/2026 3:59:47 PM EST |
| 150.00 | 5.90 | 7.30 | 6.60 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 112 | 0.27 | -0.66 | 0.04 | -0.10 | 2/26/2026 | 2/27/2026 3:59:47 PM EST |
| 155.00 | 9.40 | 11.70 | 10.55 | 9.20 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.41 | -0.82 | 0.03 | -0.07 | 2/23/2026 | 2/27/2026 3:59:47 PM EST |
| 160.00 | 13.70 | 16.10 | 14.90 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.46 | -0.92 | 0.02 | -0.04 | 2/20/2026 | 2/27/2026 3:59:47 PM EST |
| 165.00 | 18.10 | 21.00 | 19.55 | 29.59 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.53 | -0.97 | 0.01 | -0.02 | 2/12/2026 | 2/27/2026 3:59:47 PM EST |
| 170.00 | 23.00 | 25.70 | 24.35 | % | 0.14 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 2/27/2026 3:59:47 PM EST | |||
| 175.00 | 27.90 | 31.80 | 29.85 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:47 PM EST | |||
| 180.00 | 33.00 | 36.80 | 34.90 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:47 PM EST | |||
| 185.00 | 38.00 | 41.50 | 39.75 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:47 PM EST | |||
| 190.00 | 43.00 | 46.80 | 44.90 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:47 PM EST | |||
| 195.00 | 47.90 | 51.80 | 49.85 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:47 PM EST | |||
| 200.00 | 52.90 | 56.80 | 54.85 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:47 PM EST | |||
| 210.00 | 62.90 | 66.80 | 64.85 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:47 PM EST | |||
| 220.00 | 72.90 | 76.80 | 74.85 | % | 0.34 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:47 PM EST | |||
| 230.00 | 83.00 | 86.80 | 84.90 | % | 0.37 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:47 PM EST |