Options Chain for EXACT SCIENCES CORP COM (EXAS) - $54.77 as of 1/22/2025 8:44:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 24.50 | 29.40 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 30.00 | 22.00 | 26.70 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 32.50 | 20.60 | 22.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 35.00 | 17.20 | 20.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 37.50 | 14.50 | 19.30 | % | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 40.00 | 12.10 | 16.90 | % | 0 | 0 | 1.43 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 42.50 | 10.00 | 13.90 | 13.30 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.94 | 0.01 | -0.02 | 11/19/2024 | 1/21/2025 3:59:54 PM EST |
| 45.00 | 8.00 | 10.00 | 9.60 | 0.00 | 0.00% | 0 | 21 | 0.61 | 0.89 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 47.50 | 5.90 | 8.20 | 7.60 | 0.00 | 0.00% | 0 | 35 | 0.65 | 0.82 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 50.00 | 5.80 | 6.20 | 5.80 | 0.00 | 0.00% | 0 | 77 | 0.57 | 0.73 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 52.50 | 4.20 | 4.60 | 4.10 | 0.00 | 0.00% | 0 | 42 | 0.54 | 0.62 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 55.00 | 2.90 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 153 | 0.53 | 0.50 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 57.50 | 1.95 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 288 | 0.53 | 0.38 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 1.30 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 1,476 | 0.53 | 0.28 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 62.50 | 0.80 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 231 | 0.53 | 0.19 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 2,092 | 0.52 | 0.13 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 67.50 | 0.25 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 55 | 0.51 | 0.09 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 0.10 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 1,767 | 0.51 | 0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.64 | 0.03 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 42 | 0.69 | 0.02 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.35 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.01 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.25 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.60 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 23 | 2.21 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 1.25 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.25 | 0.24 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.95 | 0.31 | 0.00 | 0.00% | 0 | 10 | 1.13 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 40.00 | 0.05 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 66 | 0.58 | -0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 42.50 | 0.20 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 61 | 0.59 | -0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 45.00 | 0.40 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 1,089 | 0.56 | -0.11 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 47.50 | 0.75 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 327 | 0.53 | -0.18 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 50.00 | 1.40 | 1.65 | 1.55 | 0.00 | 0.00% | 0 | 304 | 0.53 | -0.27 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 52.50 | 2.25 | 2.60 | 2.57 | 0.00 | 0.00% | 0 | 1,669 | 0.52 | -0.38 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 55.00 | 1.25 | 3.80 | 4.80 | 0.00 | 0.00% | 0 | 493 | 0.52 | -0.50 | 0.05 | -0.05 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 57.50 | 4.90 | 5.60 | 5.10 | 0.00 | 0.00% | 0 | 205 | 0.52 | -0.62 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 6.70 | 9.30 | 8.83 | 0.00 | 0.00% | 0 | 137 | 0.68 | -0.72 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 62.50 | 7.60 | 11.40 | 11.07 | 0.00 | 0.00% | 0 | 26 | 0.97 | -0.81 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 9.50 | 13.40 | 13.42 | 0.00 | 0.00% | 0 | 122 | 0.99 | -0.87 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 67.50 | 12.00 | 16.00 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.91 | 0.02 | -0.02 | 12/13/2024 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 14.30 | 18.50 | 14.60 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.94 | 0.01 | -0.02 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 72.50 | 16.50 | 20.10 | % | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 18.50 | 22.70 | 14.70 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.98 | 0.01 | -0.01 | 12/13/2024 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 23.50 | 28.30 | % | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 28.60 | 33.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 33.50 | 38.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 38.50 | 43.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |