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   0.908 2.203 4.15 -0.08

 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 1.05 1.20 1.50 0.00 0 1  W   3 EXPR 0.00 0.05 0.02 0.00 0 22  W  
EXPR 0.55 0.70 0.60 0.00 10 12  W   3.5 EXPR 0.00 0.05 0.01 0.00 6 20  W  
EXPR 0.10 0.20 0.11 0.00 188 344  W   4 EXPR 0.00 0.05 0.03 0.00 11 261  W  
EXPR 0.00 0.05 0.01 0.00 21 3576  W   4.5 EXPR 0.30 0.40 0.30 0.00 234 838  W  
EXPR 0.00 0.05 0.03 0.00 97 4746  W   5 EXPR 0.80 0.95 0.87 0.00 101 199  W  
EXPR 0.00 0.05 0.01 0.00 0 387  W   5.5 EXPR 1.30 1.45 1.43 0.00 7 30  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 1.05 1.25 1.30 1.21 0 9  W   3 EXPR 0.00 0.05 0.04 0.06 0 44  W  
EXPR 0.55 0.75 0.60 0.83 7 18  W   3.5 EXPR 0.00 0.05 0.05 0.18 1 121  W  
EXPR 0.20 0.30 0.25 0.54 259 159  W   4 EXPR 0.10 0.15 0.12 0.39 51 300  W  
EXPR 0.05 0.10 0.09 0.33 585 1197  W   4.5 EXPR 0.35 0.50 0.38 0.68 38 572  W  
EXPR 0.00 0.05 0.05 0.20 67 1910  W   5 EXPR 0.80 1.00 0.88 1.05 50 756  W  
EXPR 0.00 0.05 0.04 0.11 0 418  W   5.5 EXPR 1.30 1.45 1.43 1.46 2 135  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 1.00 1.35 1.15 1.33 1 0  W   3 EXPR 0.00 0.10 0.10 0.18 0 12  W  
EXPR 0.60 0.80 0.70 1.01 2 0  W   3.5 EXPR 0.00 0.15 0.09 0.36 15 93  W  
EXPR 0.30 0.40 0.38 0.75 25 78  W   4 EXPR 0.15 0.25 0.19 0.60 58 402  W  
EXPR 0.10 0.15 0.13 0.55 136 131  W   4.5 EXPR 0.45 0.55 0.50 0.90 8 288  W  
EXPR 0.05 0.10 0.05 0.40 27 669  W   5 EXPR 0.85 1.10 0.90 1.25 2 52  W  
EXPR 0.00 0.10 0.04 0.29 9 232  W   5.5 EXPR 1.25 1.55 1.43 1.64 1 41  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 1.00 1.45 1.75 1.44 0 0  W   3 EXPR 0.00 0.10 0.05 0.29 0 22  W  
EXPR 0.60 0.85 1.45 1.14 0 2  W   3.5 EXPR 0.05 0.15 0.11 0.49 0 15  W  
EXPR 0.35 0.50 0.40 0.91 13 247  W   4 EXPR 0.25 0.30 0.25 0.76 30 49  W  
EXPR 0.15 0.25 0.20 0.72 64 170  W   4.5 EXPR 0.50 0.65 0.58 1.06 1 52  W  
EXPR 0.10 0.15 0.10 0.56 4 235  W   5 EXPR 0.90 1.10 0.94 1.41 40 2  W  
EXPR 0.00 0.10 0.05 0.45 17 164  W   5.5 EXPR 1.35 1.55 1.45 1.79 1 33  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 1.10 1.30 1.15 1.53 2 196  S   3 EXPR 0.00 0.10 0.05 0.38 1 44  S  
EXPR 0.70 0.85 0.00 1.26 0 0  S   3.5 EXPR 0.10 0.20 0.15 0.61 1 2  S  
EXPR 0.40 0.50 0.44 1.04 149 207  S   4 EXPR 0.30 0.35 0.30 0.89 30 260  S  
EXPR 0.25 0.30 0.29 0.85 137 250  S   4.5 EXPR 0.55 0.70 0.68 1.20 11 293  S  
EXPR 0.15 0.20 0.15 0.70 200 1194  S   5 EXPR 0.95 1.05 1.05 1.55 36 500  S  
EXPR 0.05 0.15 0.10 0.58 14 110  S   5.5 EXPR 1.40 1.50 1.49 1.93 2 0  S  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 0.90 1.55 1.15 1.62 1 1  W   3 EXPR 0.00 0.15 0.10 0.47 0 22  W  
EXPR 0.65 0.95 1.16 1.36 0 1  W   3.5 EXPR 0.10 0.25 0.00 0.71 0 0  W  
EXPR 0.50 0.60 0.50 1.15 226 178  W   4 EXPR 0.30 0.35 0.35 1.00 3 67  W  
EXPR 0.25 0.35 0.29 0.97 3 77  W   4.5 EXPR 0.60 0.70 0.62 1.32 0 31  W  
EXPR 0.15 0.25 0.18 0.82 13 132  W   5 EXPR 0.95 1.15 1.04 1.67 0 15  W  
EXPR 0.05 0.20 0.18 0.70 0 24  W   5.5 EXPR 1.35 1.60 1.29 2.05 0 5  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 1.10 1.40 0.00 1.70 0 0  W   3 EXPR 0.10 0.25 0.14 0.55 0 20  W  
EXPR 0.70 1.05 0.00 1.46 0 0  W   3.5 EXPR 0.20 0.35 0.00 0.80 0 0  W  
EXPR 0.50 0.70 0.00 1.25 0 0  W   4 EXPR 0.40 0.60 0.50 1.10 3 20  W  
EXPR 0.35 0.50 0.45 1.08 11 9  W   4.5 EXPR 0.70 0.90 0.82 1.42 3 1  W  
EXPR 0.20 0.35 0.31 0.93 0 15  W   5 EXPR 1.05 1.25 0.00 1.78 0 0  W  
EXPR 0.20 0.30 0.22 0.81 5 0  W   5.5 EXPR 1.45 1.70 1.55 2.15 10 10  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 1.25 1.40 1.46 1.84 0 3  S   3 EXPR 0.15 0.20 0.16 0.68 2 7  S  
EXPR 0.65 0.75 0.70 1.43 14 119  S   4 EXPR 0.50 0.60 0.55 1.27 71 489  S  
EXPR 0.35 0.40 0.40 1.13 236 726  S   5 EXPR 1.15 1.30 1.27 1.97 2 23  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.