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   1.772 0.810 2.57 0.27

 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 1.05 1.11 1.06 1.07 34 136  S   1.5 EXPR 0.00 0.01 0.02 0.01 6 68  S  
EXPR 0.54 0.61 0.60 0.57 1653 2311  S   2 EXPR 0.01 0.04 0.01 0.03 253 361  S  
EXPR 0.18 0.23 0.21 0.10 11504 6718  S   2.5 EXPR 0.14 0.17 0.15 0.03 148 114  S  
EXPR 0.08 0.11 0.10 0.00 6975 3320  S   3 EXPR 0.46 0.55 0.47 0.43 62 5  S  
EXPR 0.05 0.10 0.06 0.06 2245 442  S   3.5 EXPR 0.86 1.06 1.46 0.93 0 1  S  
EXPR 0.04 0.06 0.04 0.05 1109 242  S   4 EXPR 1.30 1.50 0.00 1.43 0 0  S  
 
2022-08-26 - Calls 2022-08-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 0.68 2.22 0.00 1.07 0 0  W   1.5 EXPR 0.00 0.05 0.05 0.03 0 1  W  
EXPR 0.61 0.68 0.62 0.58 536 806  W   2 EXPR 0.05 0.11 0.10 0.00 71 40  W  
EXPR 0.32 0.37 0.32 0.17 2046 2683  W   2.5 EXPR 0.26 0.30 0.26 0.10 8 3  W  
EXPR 0.20 0.22 0.21 0.02 2402 484  W   3 EXPR 0.58 1.00 0.95 0.45 0 1  W  
EXPR 0.12 0.20 0.15 0.00 173 109  W   3.5 EXPR 1.04 1.34 0.98 0.93 0 1  W  
EXPR 0.10 0.11 0.11 0.00 449 54  W   4 EXPR 1.51 1.58 0.00 1.42 0 0  W  
 
2022-09-02 - Calls 2022-09-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 0.00 2.99 0.00 1.08 0 0  W   1.5 EXPR 0.05 2.16 0.00 0.00 0 0  W  
EXPR 0.66 0.74 0.71 0.59 88 257  W   2 EXPR 0.09 0.17 0.18 0.01 1 34  W  
EXPR 0.40 0.45 0.42 0.21 402 333  W   2.5 EXPR 0.33 0.39 0.00 0.13 0 0  W  
EXPR 0.22 0.29 0.30 0.05 821 676  W   3 EXPR 0.67 0.73 0.00 0.46 0 0  W  
EXPR 0.13 0.21 0.20 0.01 4 0  W   3.5 EXPR 1.07 1.14 1.20 0.92 1 0  W  
EXPR 0.07 0.18 0.20 0.00 132 150  W   4 EXPR 1.51 1.60 0.00 1.41 0 0  W  
 
2022-09-09 - Calls 2022-09-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 0.67 0.90 0.78 0.61 45 34  W   2 EXPR 0.11 0.41 0.00 0.02 0 0  W  
EXPR 0.30 0.33 0.30 0.08 260 226  W   3 EXPR 0.67 1.41 0.70 0.48 6 0  W  
EXPR 0.03 0.21 0.15 0.00 125 5  W   4 EXPR 1.53 1.66 0.00 1.40 0 0  W  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 1.12 1.18 1.27 1.09 68 38  S   1.5 EXPR 0.08 0.10 0.08 0.00 1 40  S  
EXPR 0.73 0.77 0.75 0.63 403 1220  S   2 EXPR 0.14 0.20 0.17 0.03 0 19  S  
EXPR 0.48 0.50 0.50 0.29 1334 942  S   2.5 EXPR 0.40 0.43 0.44 0.18 13 2  S  
EXPR 0.30 0.35 0.35 0.11 872 279  S   3 EXPR 0.72 0.77 0.69 0.49 2 9  S  
EXPR 0.23 0.24 0.23 0.03 1207 58  S   3.5 EXPR 1.12 1.18 0.00 0.91 0 0  S  
EXPR 0.13 0.21 0.18 0.01 21 0  S   4 EXPR 1.37 1.65 1.81 1.38 0 9  S  
 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 0.70 0.81 0.85 0.66 3 12  W   2 EXPR 0.14 0.23 0.28 0.04 0 12  W  
EXPR 0.32 0.37 0.34 0.14 84 74  W   3 EXPR 0.72 0.79 0.00 0.50 0 0  W  
EXPR 0.13 0.22 0.24 0.02 1 8  W   4 EXPR 1.53 1.69 0.00 1.35 0 0  W  
 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 0.70 0.85 0.92 0.69 220 0  Q   2 EXPR 0.16 0.24 0.17 0.05 0 5  Q  
EXPR 0.31 0.39 0.33 0.17 3 25  Q   3 EXPR 0.74 0.80 0.00 0.50 0 0  Q  
EXPR 0.12 0.23 0.36 0.03 1 22  Q   4 EXPR 1.53 1.69 0.00 1.33 0 0  Q  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPR 1.15 1.20 1.15 1.19 5006 18  S   1.5 EXPR 0.08 0.13 0.10 0.01 10 25  S  
EXPR 0.80 0.89 0.83 0.78 56 381  S   2 EXPR 0.20 0.29 0.30 0.07 0 272  S  
EXPR 0.53 0.62 0.55 0.47 290 1209  S   2.5 EXPR 0.50 0.52 0.80 0.22 0 22  S  
EXPR 0.35 0.44 0.43 0.27 241 1518  S   3 EXPR 0.78 0.85 1.17 0.48 0 120  S  
EXPR 0.24 0.31 0.29 0.14 68 137  S   3.5 EXPR 1.16 1.24 0.00 0.82 0 0  S  
EXPR 0.19 0.25 0.22 0.08 651 1755  S   4 EXPR 1.59 1.67 2.39 1.22 0 132  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.