Options Chain for EXACT SCIENCES CORP COM (EXAS) - $49.26 as of 2/21/2025 8:19:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 19.80 | 23.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 30.00 | 17.40 | 21.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 32.50 | 15.00 | 19.10 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 35.00 | 12.60 | 16.60 | % | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 37.50 | 10.30 | 14.30 | 15.81 | 0.00 | 0.00% | 0 | 30 | 1.01 | 0.93 | 0.01 | -0.02 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 40.00 | 9.10 | 11.90 | 8.80 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.88 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 42.50 | 7.00 | 9.80 | 8.00 | -2.50 | -23.81% | 2 | 4 | 0.49 | 0.82 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 45.00 | 5.80 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 37 | 0.45 | 0.74 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 47.50 | 4.50 | 4.70 | 4.44 | -0.16 | -3.48% | 90 | 15 | 0.46 | 0.63 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 3.20 | 3.40 | 3.30 | 0.00 | 0.00% | 27 | 244 | 0.45 | 0.52 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 52.50 | 2.05 | 2.35 | 2.10 | -0.19 | -8.30% | 12 | 365 | 0.44 | 0.40 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 1.40 | 1.60 | 1.55 | +0.25 | +19.24% | 5 | 165 | 0.44 | 0.31 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 57.50 | 0.95 | 1.10 | 1.00 | -0.08 | -7.41% | 9 | 659 | 0.45 | 0.23 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 0.60 | 0.75 | 0.66 | -0.09 | -12.00% | 7 | 830 | 0.45 | 0.18 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 62.50 | 0.35 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 385 | 0.46 | 0.12 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 468 | 0.46 | 0.09 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 67.50 | 0.00 | 2.35 | 0.70 | 0.00 | 0.00% | 0 | 123 | 0.95 | 0.05 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 0.10 | 2.30 | 0.49 | 0.00 | 0.00% | 0 | 98 | 0.73 | 0.04 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 72.50 | 0.00 | 2.25 | 0.35 | 0.00 | 0.00% | 0 | 161 | 1.05 | 0.02 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 2.20 | 0.29 | 0.00 | 0.00% | 0 | 544 | 1.09 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 77.50 | 0.00 | 2.20 | 0.82 | 0.00 | 0.00% | 0 | 50 | 1.14 | 0.01 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 141 | 1.18 | 0.01 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.95 | 0.05 | -0.05 | -50.00% | 1 | 159 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 153 | 1.08 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 1,196 | 1.42 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 77 | 1.49 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 2/21/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.70 | 0.59 | 0.00 | 0.00% | 0 | 177 | 1.19 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 4:00:03 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 | 1.40 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.25 | 0.00 | 0.00% | 0 | 10 | 1.46 | 0.00 | 0.00 | -0.01 | 11/6/2024 | 2/21/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.01 | 1/22/2025 | 2/21/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 2.30 | 0.21 | 0.00 | 0.00% | 0 | 16 | 1.16 | -0.03 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 37.50 | 0.30 | 0.85 | 0.31 | 0.00 | 0.00% | 0 | 41 | 0.60 | -0.07 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 40.00 | 0.55 | 0.70 | 0.66 | 0.00 | 0.00% | 0 | 22 | 0.51 | -0.12 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 42.50 | 0.85 | 1.10 | 1.02 | 0.00 | 0.00% | 2 | 92 | 0.48 | -0.18 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 45.00 | 1.50 | 1.70 | 1.65 | -0.75 | -31.25% | 3 | 191 | 0.47 | -0.26 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 47.50 | 2.35 | 2.70 | 2.50 | +0.05 | +2.05% | 298 | 511 | 0.46 | -0.37 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 3.50 | 3.80 | 3.20 | -0.60 | -15.79% | 2 | 487 | 0.45 | -0.48 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 52.50 | 5.00 | 5.30 | 5.10 | -1.23 | -19.44% | 23 | 448 | 0.45 | -0.60 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 6.20 | 7.40 | 8.79 | 0.00 | 0.00% | 0 | 139 | 0.43 | -0.69 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 57.50 | 8.60 | 10.10 | 11.80 | 0.00 | 0.00% | 0 | 199 | 0.63 | -0.77 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 10.70 | 11.70 | 10.95 | 0.00 | 0.00% | 0 | 62 | 0.46 | -0.82 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 62.50 | 11.40 | 15.60 | 14.74 | 0.00 | 0.00% | 0 | 62 | 0.88 | -0.88 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 14.30 | 18.00 | 14.22 | 0.00 | 0.00% | 0 | 163 | 0.94 | -0.91 | 0.02 | -0.01 | 1/17/2025 | 2/21/2025 4:00:03 PM EST |
| 67.50 | 16.40 | 20.50 | 9.87 | 0.00 | 0.00% | 0 | 41 | 1.01 | -0.95 | 0.01 | -0.01 | 12/4/2024 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 18.60 | 23.00 | 17.55 | 0.00 | 0.00% | 0 | 63 | 1.05 | -0.96 | 0.01 | -0.01 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 72.50 | 21.30 | 25.30 | 11.09 | 0.00 | 0.00% | 0 | 5 | 1.11 | -0.98 | 0.01 | 0.00 | 9/24/2024 | 2/21/2025 4:00:03 PM EST |
| 75.00 | 23.80 | 28.00 | 24.90 | 0.00 | 0.00% | 0 | 5 | 1.18 | -0.99 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 4:00:03 PM EST |
| 77.50 | 26.30 | 30.50 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 80.00 | 28.80 | 33.00 | 22.30 | 0.00 | 0.00% | 0 | 10 | 1.29 | -0.99 | 0.00 | 0.00 | 8/19/2024 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 33.80 | 38.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 90.00 | 38.80 | 43.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 95.00 | 43.80 | 48.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 100.00 | 48.80 | 53.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 105.00 | 53.80 | 58.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |