Options Chain for EXACT SCIENCES CORP COM (EXAS) - $101.65 as of 1/7/2026 2:03:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 39.70 | 43.80 | 41.75 | % | 0.70 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 65.00 | 34.70 | 38.90 | 36.80 | % | 0.57 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 70.00 | 29.80 | 33.90 | 31.85 | % | 0.46 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 75.00 | 24.90 | 29.00 | 26.95 | 26.80 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 1:59:01 PM EST |
| 80.00 | 20.00 | 24.10 | 22.05 | % | 0.28 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 85.00 | 15.10 | 19.20 | 17.15 | % | 0.20 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 90.00 | 10.20 | 14.40 | 12.30 | % | 0.14 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 92.50 | 7.80 | 11.90 | 9.85 | % | 0.11 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 95.00 | 5.40 | 9.50 | 7.45 | 7.02 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 1:59:01 PM EST |
| 97.50 | 3.00 | 7.00 | 5.00 | 4.83 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 1:59:01 PM EST |
| 100.00 | 0.70 | 3.00 | 1.85 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.17 | 0.78 | 0.21 | 0.00 | 12/19/2025 | 1/7/2026 1:59:01 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.09 | 0.08 | 0.06 | 0.00 | 12/31/2025 | 1/7/2026 1:59:01 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 1:59:01 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.20 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.83 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 1:59:01 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 1:59:01 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 1:59:01 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 1:59:01 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 1,200 | 0.32 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 1:59:01 PM EST |
| 92.50 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 95.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 97.50 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 100.00 | 0.15 | 1.25 | 0.70 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.08 | -0.22 | 0.21 | 0.00 | 1/5/2026 | 1/7/2026 1:59:01 PM EST |
| 105.00 | 1.25 | 5.30 | 3.28 | % | 0.03 | 0 | 0 | 0.20 | -0.92 | 0.06 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 110.00 | 6.20 | 10.30 | 8.25 | % | 0.07 | 0 | 0 | 0.30 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 115.00 | 11.20 | 15.40 | 13.30 | % | 0.12 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 120.00 | 16.20 | 20.40 | 18.30 | % | 0.15 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 125.00 | 21.20 | 25.40 | 23.30 | % | 0.19 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 130.00 | 26.20 | 30.40 | 28.30 | % | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 135.00 | 31.20 | 35.40 | 33.30 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 140.00 | 36.20 | 40.40 | 38.30 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 145.00 | 41.20 | 45.40 | 43.30 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 150.00 | 46.20 | 50.40 | 48.30 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST |