Options Chain for EXACT SCIENCES CORP COM (EXAS) - $48.01 as of 9/3/2025 3:21:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.30 | 31.30 | 29.30 | % | 1.47 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 22.50 | 24.80 | 28.70 | 26.75 | % | 1.19 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 25.00 | 22.40 | 25.30 | 23.85 | % | 0.95 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 27.50 | 19.90 | 23.00 | 21.45 | % | 0.78 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 30.00 | 17.40 | 20.40 | 18.90 | % | 0.63 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 9/3/2025 3:59:48 PM EST | |||
| 32.50 | 14.90 | 18.90 | 16.90 | % | 0.52 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 9/3/2025 3:59:48 PM EST | |||
| 35.00 | 12.50 | 16.60 | 14.55 | 11.60 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.28 | 0.97 | 0.01 | -0.01 | 8/27/2025 | 9/3/2025 3:59:48 PM EST |
| 37.50 | 10.10 | 12.90 | 11.50 | 8.48 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.81 | 0.94 | 0.01 | -0.02 | 8/14/2025 | 9/3/2025 3:59:48 PM EST |
| 40.00 | 9.60 | 9.90 | 9.75 | 9.80 | +1.50 | +18.08% | 0.24 | 32 | 75 | 0.46 | 0.88 | 0.02 | -0.03 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 42.50 | 7.50 | 7.80 | 7.65 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 93 | 0.46 | 0.82 | 0.03 | -0.03 | 8/25/2025 | 9/3/2025 3:59:48 PM EST |
| 45.00 | 5.60 | 5.90 | 5.75 | 5.50 | +1.55 | +39.25% | 0.13 | 3 | 102 | 0.45 | 0.74 | 0.04 | -0.04 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 47.50 | 3.90 | 4.20 | 4.05 | 3.86 | +0.91 | +30.85% | 0.09 | 3 | 256 | 0.44 | 0.64 | 0.05 | -0.04 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 50.00 | 2.55 | 2.80 | 2.68 | 2.50 | +0.50 | +25.00% | 0.05 | 43 | 735 | 0.42 | 0.50 | 0.06 | -0.04 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 52.50 | 1.65 | 1.75 | 1.70 | 1.60 | +0.30 | +23.08% | 0.03 | 2 | 619 | 0.42 | 0.37 | 0.05 | -0.03 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 55.00 | 1.05 | 1.20 | 1.13 | 1.10 | +0.25 | +29.42% | 0.02 | 52 | 445 | 0.43 | 0.26 | 0.04 | -0.03 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 57.50 | 0.60 | 0.80 | 0.70 | 0.70 | +0.20 | +40.00% | 0.01 | 1 | 197 | 0.44 | 0.19 | 0.04 | -0.02 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 60.00 | 0.35 | 0.55 | 0.45 | 0.43 | +0.08 | +22.86% | 0.01 | 56 | 2,255 | 0.45 | 0.14 | 0.03 | -0.02 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 62.50 | 0.25 | 0.40 | 0.33 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1,582 | 0.47 | 0.10 | 0.02 | -0.02 | 8/27/2025 | 9/3/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.22 | -0.06 | -21.43% | 0.00 | 57 | 1,538 | 0.51 | 0.06 | 0.01 | -0.01 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 70.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,271 | 0.55 | 0.03 | 0.01 | -0.01 | 8/26/2025 | 9/3/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.77 | 0.01 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 356 | 1.10 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/3/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.58 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/3/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.05 | -0.45 | -90.00% | 0.01 | 1 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.22 | 0.00 | 0.00 | -0.01 | 8/8/2025 | 9/3/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.14 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 9/3/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.99 | -0.03 | 0.01 | -0.01 | 8/19/2025 | 9/3/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.71 | -0.06 | 0.01 | -0.02 | 8/28/2025 | 9/3/2025 3:59:48 PM EST |
| 40.00 | 0.30 | 0.45 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 455 | 0.49 | -0.12 | 0.02 | -0.03 | 9/2/2025 | 9/3/2025 3:59:48 PM EST |
| 42.50 | 0.55 | 0.80 | 0.68 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 196 | 0.46 | -0.18 | 0.03 | -0.03 | 9/2/2025 | 9/3/2025 3:59:48 PM EST |
| 45.00 | 1.05 | 1.30 | 1.18 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 193 | 0.44 | -0.26 | 0.04 | -0.04 | 9/2/2025 | 9/3/2025 3:59:48 PM EST |
| 47.50 | 1.85 | 2.30 | 2.08 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 97 | 0.44 | -0.36 | 0.05 | -0.04 | 8/15/2025 | 9/3/2025 3:59:48 PM EST |
| 50.00 | 3.00 | 3.40 | 3.20 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 311 | 0.43 | -0.50 | 0.06 | -0.04 | 8/26/2025 | 9/3/2025 3:59:48 PM EST |
| 52.50 | 4.50 | 5.10 | 4.80 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 120 | 0.44 | -0.63 | 0.05 | -0.03 | 8/6/2025 | 9/3/2025 3:59:48 PM EST |
| 55.00 | 6.40 | 6.90 | 6.65 | 7.20 | -0.70 | -8.87% | 0.12 | 2 | 549 | 0.45 | -0.74 | 0.04 | -0.03 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 57.50 | 8.30 | 9.60 | 8.95 | 9.10 | -7.55 | -45.35% | 0.16 | 1 | 181 | 0.60 | -0.81 | 0.04 | -0.02 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 60.00 | 10.50 | 11.60 | 11.05 | 17.30 | 0.00 | 0.00% | 0.18 | 0 | 274 | 0.73 | -0.86 | 0.03 | -0.02 | 8/8/2025 | 9/3/2025 3:59:48 PM EST |
| 62.50 | 12.80 | 14.90 | 13.85 | 16.50 | 0.00 | 0.00% | 0.22 | 0 | 54 | 0.82 | -0.90 | 0.02 | -0.02 | 8/6/2025 | 9/3/2025 3:59:48 PM EST |
| 65.00 | 14.60 | 17.90 | 16.25 | 22.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.99 | -0.94 | 0.01 | -0.01 | 8/11/2025 | 9/3/2025 3:59:48 PM EST |
| 70.00 | 18.70 | 22.80 | 20.75 | 23.11 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.01 | 8/5/2025 | 9/3/2025 3:59:48 PM EST |
| 75.00 | 23.70 | 27.80 | 25.75 | % | 0.34 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 80.00 | 28.70 | 32.70 | 30.70 | % | 0.38 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 85.00 | 33.70 | 37.80 | 35.75 | % | 0.42 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST |