Options Chain for EXACT SCIENCES CORP COM (EXAS) - $102.30 as of 1/30/2026 3:03:00 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 | 40.40 | 44.70 | 42.55 | % | 0.71 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 65.00 | 35.50 | 39.70 | 37.60 | 37.00 | 0.00 | 0.00% | 0.58 | 0 | 50 | 1.22 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/30/2026 3:59:54 PM EST |
| 70.00 | 30.50 | 34.80 | 32.65 | % | 0.47 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 75.00 | 25.60 | 29.80 | 27.70 | % | 0.37 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 80.00 | 20.60 | 24.80 | 22.70 | % | 0.28 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 85.00 | 15.70 | 20.00 | 17.85 | % | 0.21 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 90.00 | 10.90 | 15.10 | 13.00 | % | 0.14 | 0 | 0 | 0.56 | 0.98 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 92.50 | 8.40 | 12.70 | 10.55 | % | 0.11 | 0 | 0 | 0.50 | 0.91 | 0.03 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 95.00 | 6.00 | 10.30 | 8.15 | % | 0.09 | 0 | 0 | 0.44 | 0.81 | 0.04 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 97.50 | 3.60 | 7.90 | 5.75 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | 0.72 | 0.04 | -0.02 | 1/8/2026 | 1/30/2026 3:59:54 PM EST |
| 100.00 | 1.30 | 5.50 | 3.40 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.31 | 0.60 | 0.05 | -0.03 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.07 | 0.37 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.13 | 0.19 | 0.03 | -0.02 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.43 | 0.08 | 0.02 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.51 | 0.03 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.01 | 0.00 | 0.00 | 12/17/2025 | 1/30/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 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 | 0.30 | 0.15 | 0.05 | -1.95 | -97.50% | 0.00 | 80 | 40 | 0.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.60 | +0.20 | +50.00% | 0.00 | 10 | 30 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.57 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 27 | 371 | 0.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.60 | +0.55 | +1,100.00% | 0.00 | 10 | 18 | 0.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 0.60 | % | 0.01 | 20 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 90.00 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.47 | -0.02 | 0.02 | 0.00 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 92.50 | 0.00 | 2.45 | 1.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.42 | -0.09 | 0.03 | -0.01 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 95.00 | 0.15 | 2.50 | 1.33 | 0.24 | -0.71 | -74.74% | 0.01 | 1 | 1 | 0.24 | -0.19 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 97.50 | 0.00 | 2.55 | 1.28 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | -0.28 | 0.04 | -0.02 | 12/8/2025 | 1/30/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.12 | -0.40 | 0.05 | -0.03 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 105.00 | 0.50 | 4.70 | 2.60 | % | 0.02 | 0 | 0 | 0.18 | -0.63 | 0.04 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 110.00 | 5.50 | 9.70 | 7.60 | % | 0.07 | 0 | 0 | 0.28 | -0.81 | 0.03 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 115.00 | 10.50 | 14.70 | 12.60 | % | 0.11 | 0 | 0 | 0.37 | -0.92 | 0.02 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 120.00 | 15.50 | 19.70 | 17.60 | % | 0.15 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 125.00 | 20.50 | 24.70 | 22.60 | % | 0.18 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 130.00 | 25.50 | 29.70 | 27.60 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 135.00 | 30.50 | 34.70 | 32.60 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 140.00 | 35.50 | 39.70 | 37.60 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 145.00 | 40.50 | 44.70 | 42.60 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 150.00 | 45.50 | 49.70 | 47.60 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |