Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $158.89 as of 1/12/2026 7:44:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 74.20 | 78.20 | 76.20 | % | 0.90 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 90.00 | 69.20 | 73.20 | 71.20 | % | 0.79 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 95.00 | 64.20 | 68.20 | 66.20 | % | 0.70 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 100.00 | 59.20 | 63.30 | 61.25 | % | 0.61 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 105.00 | 54.20 | 58.30 | 56.25 | % | 0.54 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 110.00 | 49.20 | 53.30 | 51.25 | % | 0.47 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 115.00 | 44.20 | 48.30 | 46.25 | % | 0.40 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 120.00 | 39.20 | 43.30 | 41.25 | % | 0.34 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 125.00 | 34.30 | 38.30 | 36.30 | % | 0.29 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 130.00 | 29.30 | 33.00 | 31.15 | 16.78 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/12/2026 3:59:51 PM EST |
| 135.00 | 24.30 | 27.90 | 26.10 | % | 0.19 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 140.00 | 19.30 | 23.20 | 21.25 | 21.25 | +6.95 | +48.61% | 0.15 | 1 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:51 PM EST |
| 145.00 | 14.40 | 17.80 | 16.10 | 13.20 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.08 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 3:59:51 PM EST |
| 150.00 | 9.80 | 12.70 | 11.25 | 7.70 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.83 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 3:59:51 PM EST |
| 155.00 | 4.90 | 7.80 | 6.35 | 4.80 | +0.79 | +19.71% | 0.04 | 1 | 1,023 | 0.60 | 0.95 | 0.03 | -0.03 | 1/12/2026 | 1/12/2026 3:59:51 PM EST |
| 160.00 | 1.15 | 3.20 | 2.18 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.39 | 0.60 | 0.10 | -0.17 | 1/9/2026 | 1/12/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.49 | 0.13 | 0.06 | -0.10 | 1/6/2026 | 1/12/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 1/12/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/12/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/12/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/12/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/12/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.98 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/12/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.84 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.39 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.75 | -0.05 | 0.03 | -0.03 | 1/12/2026 3:59:51 PM EST | |||
| 160.00 | 0.40 | 1.65 | 1.03 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | -0.40 | 0.10 | -0.17 | 1/9/2026 | 1/12/2026 3:59:51 PM EST |
| 165.00 | 2.90 | 5.60 | 4.25 | % | 0.03 | 0 | 0 | 0.49 | -0.87 | 0.06 | -0.10 | 1/12/2026 3:59:51 PM EST | |||
| 170.00 | 8.00 | 10.30 | 9.15 | % | 0.05 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 1/12/2026 3:59:51 PM EST | |||
| 175.00 | 12.40 | 15.30 | 13.85 | % | 0.08 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 180.00 | 17.20 | 20.30 | 18.75 | % | 0.10 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 185.00 | 22.50 | 25.80 | 24.15 | % | 0.13 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 190.00 | 27.60 | 30.80 | 29.20 | % | 0.15 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST | |||
| 195.00 | 31.80 | 35.80 | 33.80 | % | 0.17 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:51 PM EST |