Options Chain for EXACT SCIENCES CORP COM (EXAS) - $54.75 as of 2/4/2025 9:16:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 20.70 | 24.90 | % | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 35.00 | 18.10 | 22.50 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 37.50 | 15.50 | 20.30 | % | 0 | 0 | 1.42 | 0.97 | 0.01 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 40.00 | 13.10 | 17.90 | % | 0 | 0 | 1.28 | 0.94 | 0.01 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 42.50 | 11.00 | 15.40 | % | 0 | 0 | 1.12 | 0.90 | 0.01 | -0.03 | 2/4/2025 3:59:49 PM EST | |||
| 45.00 | 9.40 | 13.30 | 11.90 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.85 | 0.02 | -0.04 | 1/28/2025 | 2/4/2025 3:59:49 PM EST |
| 47.50 | 8.70 | 9.50 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.79 | 0.02 | -0.04 | 1/17/2025 | 2/4/2025 3:59:49 PM EST |
| 50.00 | 7.10 | 7.60 | 7.05 | -1.40 | -16.57% | 3 | 163 | 0.59 | 0.71 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 52.50 | 5.40 | 6.10 | 5.70 | +1.30 | +29.55% | 1 | 8 | 0.58 | 0.63 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 55.00 | 4.20 | 4.80 | 5.90 | +1.00 | +20.41% | 1 | 609 | 0.58 | 0.54 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 57.50 | 3.20 | 3.70 | 4.70 | 0.00 | 0.00% | 0 | 106 | 0.58 | 0.46 | 0.04 | -0.05 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 60.00 | 2.40 | 2.75 | 2.90 | -0.05 | -1.70% | 2 | 201 | 0.58 | 0.37 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 62.50 | 1.50 | 2.20 | 2.51 | 0.00 | 0.00% | 0 | 30 | 0.57 | 0.30 | 0.03 | -0.04 | 1/28/2025 | 2/4/2025 3:59:49 PM EST |
| 65.00 | 1.10 | 1.55 | 1.85 | 0.00 | 0.00% | 0 | 47 | 0.56 | 0.23 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 67.50 | 0.75 | 1.20 | 1.35 | 0.00 | 0.00% | 0 | 1,088 | 0.57 | 0.18 | 0.02 | -0.03 | 1/28/2025 | 2/4/2025 3:59:49 PM EST |
| 70.00 | 0.40 | 1.00 | 0.80 | -0.20 | -20.00% | 1 | 216 | 0.56 | 0.14 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 72.50 | 0.40 | 1.10 | 0.48 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.10 | 0.02 | -0.02 | 1/22/2025 | 2/4/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.07 | 0.01 | -0.02 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 4.80 | 0.48 | 0.00 | 0.00% | 0 | 15 | 1.50 | 0.04 | 0.01 | -0.01 | 1/15/2025 | 2/4/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.80 | 1.70 | 0.00 | 0.00% | 0 | 21 | 1.12 | 0.02 | 0.00 | -0.01 | 12/18/2024 | 2/4/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.01 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 4.80 | % | 0 | 0 | 2.25 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.04 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.65 | % | 0 | 0 | 0.86 | -0.03 | 0.01 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 21 | 0.82 | -0.06 | 0.01 | -0.02 | 1/16/2025 | 2/4/2025 3:59:49 PM EST |
| 42.50 | 0.40 | 0.70 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.10 | 0.01 | -0.03 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 45.00 | 0.75 | 1.35 | 1.02 | +0.09 | +9.68% | 4 | 17 | 0.62 | -0.15 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 47.50 | 1.25 | 1.80 | 1.65 | +0.13 | +8.56% | 6 | 6 | 0.60 | -0.21 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 50.00 | 2.05 | 2.50 | 2.16 | 0.00 | 0.00% | 0 | 149 | 0.59 | -0.29 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 52.50 | 2.85 | 4.80 | 3.10 | -0.28 | -8.29% | 8 | 335 | 0.67 | -0.37 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 55.00 | 3.90 | 4.70 | 4.50 | 0.00 | 0.00% | 0 | 36 | 0.56 | -0.46 | 0.04 | -0.05 | 1/29/2025 | 2/4/2025 3:59:49 PM EST |
| 57.50 | 5.40 | 6.20 | 6.88 | 0.00 | 0.00% | 0 | 13 | 0.57 | -0.54 | 0.04 | -0.05 | 1/23/2025 | 2/4/2025 3:59:49 PM EST |
| 60.00 | 7.10 | 7.90 | 7.85 | 0.00 | 0.00% | 0 | 22 | 0.57 | -0.63 | 0.03 | -0.05 | 1/22/2025 | 2/4/2025 3:59:49 PM EST |
| 62.50 | 7.80 | 11.30 | 8.10 | 0.00 | 0.00% | 0 | 91 | 0.59 | -0.70 | 0.03 | -0.04 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 65.00 | 10.10 | 13.40 | 13.18 | 0.00 | 0.00% | 0 | 9 | 0.62 | -0.77 | 0.03 | -0.04 | 1/17/2025 | 2/4/2025 3:59:49 PM EST |
| 67.50 | 11.00 | 15.60 | 12.77 | 0.00 | 0.00% | 0 | 6 | 0.93 | -0.82 | 0.02 | -0.03 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 70.00 | 13.50 | 17.90 | 17.47 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.86 | 0.02 | -0.03 | 1/16/2025 | 2/4/2025 3:59:49 PM EST |
| 72.50 | 15.70 | 20.30 | % | 0 | 0 | 1.07 | -0.90 | 0.02 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 75.00 | 18.10 | 22.50 | % | 0 | 0 | 1.09 | -0.93 | 0.01 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 80.00 | 23.00 | 27.90 | % | 0 | 0 | 1.17 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 85.00 | 28.00 | 32.90 | % | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 90.00 | 33.00 | 37.80 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 95.00 | 38.00 | 42.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST |