Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

EXPRESS (EXPR) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
EXPR EXPRESS   1.948 0.983 2.38 -0.57

 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 0.25 3.00 0.00 1.38 0 0  W   1 EXPR 0.00 0.01 0.01 0.01 958 0  W  
EXPR 0.30 3.05 0.97 0.88 3 0  W   1.5 EXPR 0.04 0.05 0.05 0.04 3239 101  W  
EXPR 0.49 0.98 0.52 0.38 477 1  W   2 EXPR 0.17 0.18 0.18 0.00 4179 453  W  
EXPR 0.24 0.28 0.25 0.03 2036 286  W   2.5 EXPR 0.38 0.40 0.39 0.15 1953 364  W  
EXPR 0.11 0.13 0.13 0.00 1385 234  W   3 EXPR 0.73 0.79 0.72 0.62 1879 2246  W  
EXPR 0.06 0.07 0.07 0.07 696 1804  W   3.5 EXPR 1.13 1.66 1.20 1.12 49 244  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 0.05 3.60 0.00 1.38 0 0  W   1 EXPR 0.01 0.04 0.03 0.03 194 0  W  
EXPR 0.01 3.10 0.00 0.88 0 0  W   1.5 EXPR 0.06 0.07 0.07 0.00 2042 50  W  
EXPR 0.50 0.68 0.57 0.40 176 2  W   2 EXPR 0.13 0.23 0.15 0.02 403 0  W  
EXPR 0.26 0.30 0.30 0.10 157 31  W   2.5 EXPR 0.37 0.40 0.40 0.22 142 45  W  
EXPR 0.10 0.18 0.14 0.01 31 15  W   3 EXPR 0.75 0.79 0.69 0.63 150 505  W  
EXPR 0.05 0.11 0.11 0.00 37 84  W   3.5 EXPR 1.05 1.30 1.02 1.12 6 56  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 0.07 3.60 0.00 1.38 0 0  W   1 EXPR 0.01 0.18 0.01 0.10 10 0  W  
EXPR 0.05 3.15 0.00 0.88 0 0  W   1.5 EXPR 0.06 0.11 0.07 0.00 2 0  W  
EXPR 0.46 0.68 0.63 0.43 2 0  W   2 EXPR 0.09 0.29 0.15 0.05 213 10  W  
EXPR 0.24 0.32 0.27 0.15 48 0  W   2.5 EXPR 0.36 0.43 0.40 0.26 14 0  W  
EXPR 0.08 0.29 0.12 0.04 155 9  W   3 EXPR 0.68 0.80 0.69 0.65 6 80  W  
EXPR 0.04 0.20 0.07 0.01 5 4  W   3.5 EXPR 1.07 1.70 0.00 1.12 0 0  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 1.31 1.50 2.35 1.38 0 60  S   1 EXPR 0.01 0.07 0.02 0.00 23 0  S  
EXPR 0.85 1.07 0.00 0.89 0 0  S   1.5 EXPR 0.07 0.08 0.08 0.01 112 0  S  
EXPR 0.48 0.64 1.24 0.46 0 41  S   2 EXPR 0.17 0.20 0.20 0.07 36 2  S  
EXPR 0.28 0.31 0.31 0.19 300 1  S   2.5 EXPR 0.38 0.43 0.43 0.30 430 10  S  
EXPR 0.12 0.17 0.17 0.06 404 346  S   3 EXPR 0.68 0.80 0.79 0.67 37 131  S  
EXPR 0.05 0.13 0.11 0.02 48 57  S   3.5 EXPR 1.08 1.29 0.00 1.13 0 0  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 0.26 3.60 0.00 1.39 0 0  W   1 EXPR 0.00 0.75 0.00 0.00 0 0  W  
EXPR 0.49 0.73 0.00 0.49 0 0  W   2 EXPR 0.11 0.28 0.21 0.10 25 10  W  
EXPR 0.15 0.30 0.15 0.09 3 8  W   3 EXPR 0.67 0.91 0.71 0.69 1 9  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 0.06 3.60 0.00 1.39 0 0  W   1 EXPR 0.00 0.50 0.75 0.00 1 0  W  
EXPR 0.50 0.70 0.85 0.51 2 0  W   2 EXPR 0.15 0.21 0.10 0.12 0 5  W  
EXPR 0.17 0.23 0.20 0.12 3 127  W   3 EXPR 0.72 0.84 0.70 0.71 50 20  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 1.34 1.51 2.54 1.40 0 94  S   1 EXPR 0.01 0.07 0.04 0.00 11 66  S  
EXPR 0.53 0.64 0.64 0.56 23 120  S   2 EXPR 0.20 0.29 0.20 0.15 811 426  S  
EXPR 0.20 0.23 0.20 0.17 194 550  S   3 EXPR 0.76 0.85 0.78 0.74 117 258  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.