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   0.985 2.232 5.59 0.22

 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 1.05 1.15 1.15 0.00 9 62  S   4.5 EXPR 0.00 0.05 0.04 0.00 0 344  S  
EXPR 0.50 0.65 0.60 0.00 42 788  S   5 EXPR 0.00 0.05 0.03 0.00 13 657  S  
EXPR 0.15 0.20 0.18 0.00 501 2351  S   5.5 EXPR 0.05 0.15 0.10 0.00 108 1663  S  
EXPR 0.00 0.05 0.02 0.00 1208 7908  S   6 EXPR 0.35 0.50 0.45 0.00 153 862  S  
EXPR 0.00 0.05 0.03 0.00 80 1733  S   6.5 EXPR 0.80 1.00 0.90 0.00 17 380  S  
EXPR 0.00 0.05 0.03 0.00 17 6746  S   7 EXPR 1.30 1.50 1.38 0.00 16 323  S  
 
2021-09-24 - Calls 2021-09-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 1.05 1.20 1.09 1.31 2 93  W   4.5 EXPR 0.00 0.05 0.03 0.22 11 281  W  
EXPR 0.65 0.75 0.74 0.99 12 62  W   5 EXPR 0.05 0.10 0.08 0.40 32 297  W  
EXPR 0.30 0.40 0.37 0.73 157 669  W   5.5 EXPR 0.25 0.30 0.26 0.64 112 518  W  
EXPR 0.15 0.20 0.16 0.53 302 1314  W   6 EXPR 0.50 0.65 0.55 0.94 266 168  W  
EXPR 0.05 0.10 0.06 0.37 162 1459  W   6.5 EXPR 0.90 1.05 0.90 1.28 0 228  W  
EXPR 0.00 0.05 0.03 0.26 222 317  W   7 EXPR 1.40 1.60 1.52 1.67 0 17  W  
 
2021-10-01 - Calls 2021-10-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 1.10 1.25 1.15 1.52 5 29  W   4.5 EXPR 0.00 0.10 0.08 0.43 0 149  W  
EXPR 0.70 0.85 0.81 1.24 55 120  W   5 EXPR 0.15 0.25 0.20 0.65 10 745  W  
EXPR 0.45 0.55 0.44 1.01 29 212  W   5.5 EXPR 0.35 0.45 0.35 0.91 33 286  W  
EXPR 0.25 0.30 0.28 0.81 192 375  W   6 EXPR 0.65 0.75 0.70 1.22 20 128  W  
EXPR 0.15 0.20 0.18 0.65 43 414  W   6.5 EXPR 1.05 1.15 1.05 1.56 5 92  W  
EXPR 0.10 0.15 0.14 0.52 23 532  W   7 EXPR 1.40 1.60 2.00 1.93 0 215  W  
 
2021-10-08 - Calls 2021-10-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 1.20 1.30 1.10 1.69 0 15  W   4.5 EXPR 0.10 0.25 0.16 0.60 0 20  W  
EXPR 0.80 1.00 0.95 1.44 10 7  W   5 EXPR 0.20 0.35 0.30 0.85 12 762  W  
EXPR 0.55 0.65 0.65 1.22 11 85  W   5.5 EXPR 0.45 0.55 0.50 1.13 11 130  W  
EXPR 0.35 0.45 0.40 1.03 133 104  W   6 EXPR 0.75 0.90 0.92 1.44 0 1  W  
EXPR 0.25 0.30 0.26 0.87 158 202  W   6.5 EXPR 1.10 1.25 1.23 1.78 0 68  W  
EXPR 0.15 0.25 0.18 0.74 1 198  W   7 EXPR 1.50 1.65 1.97 2.14 0 1  W  
 
2021-10-15 - Calls 2021-10-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 0.90 1.00 0.96 1.60 44 2961  S   5 EXPR 0.35 0.40 0.35 1.01 104 3268  S  
EXPR 0.45 0.50 0.48 1.21 205 3260  S   6 EXPR 0.85 0.90 0.85 1.62 86 3026  S  
EXPR 0.20 0.25 0.25 0.92 66 2059  S   7 EXPR 1.60 1.70 1.65 2.33 10 274  S  
 
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 1.25 1.50 1.40 1.97 0 5  W   4.5 EXPR 0.20 0.30 0.25 0.88 1 29  W  
EXPR 0.95 1.10 1.11 1.75 6 42  W   5 EXPR 0.35 0.50 0.50 1.15 0 80  W  
EXPR 0.70 0.85 0.65 1.55 0 109  W   5.5 EXPR 0.60 0.75 0.80 1.45 0 23  W  
EXPR 0.55 0.65 0.60 1.37 7 60  W   6 EXPR 0.90 1.05 1.15 1.78 0 201  W  
EXPR 0.40 0.45 0.44 1.22 6 91  W   6.5 EXPR 1.25 1.40 1.30 2.12 10 0  W  
EXPR 0.30 0.40 0.31 1.08 1 51  W   7 EXPR 1.65 1.80 0.00 2.49 0 0  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 1.30 1.50 1.30 2.09 0 17  W   4.5 EXPR 0.25 0.35 0.36 1.00 0 67  W  
EXPR 1.05 1.15 0.95 1.88 0 9  W   5 EXPR 0.45 0.50 0.47 1.28 2 4  W  
EXPR 0.80 0.95 0.86 1.68 3 37  W   5.5 EXPR 0.70 0.80 0.80 1.59 0 2  W  
EXPR 0.65 0.70 0.70 1.51 23 31  W   6 EXPR 0.95 1.10 1.03 1.92 0 4  W  
EXPR 0.45 0.50 0.47 1.36 5 19  W   6.5 EXPR 1.35 1.45 0.00 2.27 0 0  W  
EXPR 0.35 0.45 0.40 1.23 1 89  W   7 EXPR 1.75 1.85 0.00 2.63 0 0  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 1.20 1.30 0.00 2.20 0 0  S   5 EXPR 0.60 0.70 0.00 1.60 0 0  S  
EXPR 0.80 0.90 0.83 1.87 22 0  S   6 EXPR 1.20 1.30 0.00 2.27 0 0  S  
EXPR 0.50 0.60 0.55 1.61 9 0  S   7 EXPR 1.90 2.00 1.92 3.00 10 0  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.