Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $178.56 as of 8/7/2026 8:03:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 53.00 | 55.80 | 54.40 | % | 0.44 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 130.00 | 48.20 | 51.10 | 49.65 | % | 0.38 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 135.00 | 43.30 | 46.10 | 44.70 | % | 0.33 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 140.00 | 37.70 | 41.20 | 39.45 | % | 0.28 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 145.00 | 32.90 | 36.30 | 34.60 | % | 0.24 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 150.00 | 28.40 | 31.40 | 29.90 | % | 0.20 | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.04 | 8/7/2026 4:00:02 PM EST | |||
| 155.00 | 23.80 | 26.40 | 25.10 | % | 0.16 | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 160.00 | 19.30 | 21.50 | 20.40 | 21.40 | +6.40 | +42.67% | 0.13 | 2 | 8 | 0.27 | 0.87 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 165.00 | 14.80 | 17.50 | 16.15 | % | 0.10 | 0 | 0 | 0.27 | 0.79 | 0.01 | -0.08 | 8/7/2026 4:00:02 PM EST | |||
| 170.00 | 10.70 | 13.20 | 11.95 | % | 0.07 | 0 | 0 | 0.25 | 0.72 | 0.02 | -0.09 | 8/7/2026 4:00:02 PM EST | |||
| 175.00 | 7.40 | 9.90 | 8.65 | 9.70 | +2.90 | +42.65% | 0.05 | 1 | 20 | 0.25 | 0.63 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 180.00 | 5.30 | 7.20 | 6.25 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.26 | 0.52 | 0.02 | -0.10 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 185.00 | 3.30 | 4.30 | 3.80 | 4.30 | +0.20 | +4.88% | 0.02 | 2 | 17 | 0.24 | 0.41 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 190.00 | 1.75 | 2.85 | 2.30 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.24 | 0.31 | 0.02 | -0.08 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 195.00 | 0.10 | 3.50 | 1.80 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.24 | 0.22 | 0.02 | -0.07 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 2.90 | 1.45 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | 0.14 | 0.01 | -0.05 | 7/24/2026 | 8/7/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.46 | 0.06 | 0.01 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | -0.02 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.40 | 1.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.03 | 0.00 | -0.03 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.55 | 1.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.05 | 0.01 | -0.04 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.75 | 1.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.08 | 0.01 | -0.05 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 3.10 | 1.55 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | -0.13 | 0.01 | -0.07 | 7/22/2026 | 8/7/2026 4:00:02 PM EST |
| 165.00 | 0.15 | 3.50 | 1.83 | % | 0.01 | 0 | 0 | 0.27 | -0.21 | 0.01 | -0.08 | 8/7/2026 4:00:02 PM EST | |||
| 170.00 | 1.90 | 4.20 | 3.05 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | -0.28 | 0.02 | -0.09 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 175.00 | 3.00 | 5.50 | 4.25 | % | 0.02 | 0 | 0 | 0.26 | -0.37 | 0.02 | -0.10 | 8/7/2026 4:00:02 PM EST | |||
| 180.00 | 5.40 | 8.30 | 6.85 | 9.60 | 0.00 | 0.00% | 0.04 | 0 | 125 | 0.28 | -0.48 | 0.02 | -0.10 | 7/23/2026 | 8/7/2026 4:00:02 PM EST |
| 185.00 | 8.20 | 11.20 | 9.70 | 11.40 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.28 | -0.59 | 0.02 | -0.09 | 7/20/2026 | 8/7/2026 4:00:02 PM EST |
| 190.00 | 11.30 | 14.40 | 12.85 | % | 0.07 | 0 | 0 | 0.33 | -0.69 | 0.02 | -0.08 | 8/7/2026 4:00:02 PM EST | |||
| 195.00 | 15.50 | 18.40 | 16.95 | % | 0.09 | 0 | 0 | 0.34 | -0.78 | 0.02 | -0.07 | 8/7/2026 4:00:02 PM EST | |||
| 200.00 | 20.10 | 23.10 | 21.60 | % | 0.11 | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 210.00 | 29.60 | 33.30 | 31.45 | % | 0.15 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 220.00 | 39.60 | 43.20 | 41.40 | % | 0.19 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 230.00 | 49.60 | 53.00 | 51.30 | % | 0.22 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 240.00 | 59.60 | 63.00 | 61.30 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 250.00 | 69.60 | 73.00 | 71.30 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 260.00 | 79.60 | 83.00 | 81.30 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST |