Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $116.08 as of 5/13/2025 11:41:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 49.00 | 53.00 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 70.00 | 44.20 | 47.30 | 59.30 | 0.00 | 0.00% | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 5/13/2025 10:59:01 AM EST |
| 75.00 | 39.20 | 43.20 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 80.00 | 34.40 | 38.10 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 85.00 | 29.30 | 33.00 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 90.00 | 24.20 | 27.50 | 41.40 | 0.00 | 0.00% | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 5/13/2025 10:59:01 AM EST |
| 95.00 | 19.80 | 22.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 100.00 | 14.80 | 17.50 | 20.70 | 0.00 | 0.00% | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/13/2025 10:59:01 AM EST |
| 105.00 | 10.20 | 12.60 | 5.50 | 0.00 | 0.00% | 0 | 843 | 1.22 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 10:59:01 AM EST |
| 110.00 | 5.30 | 7.30 | 5.30 | -0.57 | -9.71% | 1 | 92 | 0.82 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:01 AM EST |
| 115.00 | 1.30 | 2.45 | 1.95 | 0.00 | 0.00% | 0 | 297 | 0.33 | 0.72 | 0.16 | -0.10 | 5/12/2025 | 5/13/2025 10:59:01 AM EST |
| 120.00 | 0.00 | 0.25 | 0.17 | -0.03 | -15.00% | 5 | 350 | 0.31 | 0.01 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 10:59:01 AM EST |
| 125.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 86 | 0.46 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 10:59:01 AM EST |
| 130.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 189 | 1.03 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 10:59:01 AM EST |
| 135.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 170 | 1.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 10:59:01 AM EST |
| 140.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 129 | 1.48 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/13/2025 10:59:01 AM EST |
| 145.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 10:59:01 AM EST |
| 150.00 | 0.00 | 0.70 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 160.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 5/13/2025 10:59:01 AM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 85.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 28 | 2.34 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 10:59:01 AM EST |
| 90.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 10:59:01 AM EST |
| 95.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 37 | 1.66 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 10:59:01 AM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | -0.24 | -82.76% | 1 | 52 | 1.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:01 AM EST |
| 105.00 | 0.00 | 0.05 | 0.87 | 0.00 | 0.00% | 0 | 653 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 10:59:01 AM EST |
| 110.00 | 0.00 | 0.75 | 2.10 | 0.00 | 0.00% | 0 | 125 | 0.68 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:59:01 AM EST |
| 115.00 | 0.35 | 0.80 | 8.00 | 0.00 | 0.00% | 0 | 63 | 0.35 | -0.28 | 0.16 | -0.10 | 5/6/2025 | 5/13/2025 10:59:01 AM EST |
| 120.00 | 2.55 | 5.30 | 14.70 | 0.00 | 0.00% | 0 | 27 | 0.70 | -0.99 | 0.02 | -0.01 | 4/21/2025 | 5/13/2025 10:59:01 AM EST |
| 125.00 | 7.50 | 10.80 | 18.47 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 10:59:01 AM EST |
| 130.00 | 12.80 | 15.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 135.00 | 17.80 | 20.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 140.00 | 22.50 | 25.40 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 145.00 | 27.00 | 31.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 150.00 | 32.40 | 35.80 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 155.00 | 37.50 | 40.80 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 160.00 | 42.10 | 45.80 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 165.00 | 47.30 | 50.80 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 170.00 | 52.10 | 55.80 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 175.00 | 57.50 | 60.80 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 180.00 | 62.00 | 65.80 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 185.00 | 67.70 | 70.80 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST |