Options Chain for EXACT SCIENCES CORP COM (EXAS) - $103.50 as of 3/12/2026 5:43:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 76.00 | 81.00 | 78.50 | 38.50 | 0.00 | 0.00% | 3.14 | 0 | 7 | 3.63 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 3/12/2026 3:59:22 PM EST |
| 27.50 | 73.50 | 78.50 | 76.00 | % | 2.76 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:22 PM EST | |||
| 30.00 | 71.00 | 76.00 | 73.50 | % | 2.45 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:22 PM EST | |||
| 32.50 | 68.50 | 73.50 | 71.00 | % | 2.18 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:22 PM EST | |||
| 35.00 | 66.00 | 71.00 | 68.50 | 20.00 | 0.00 | 0.00% | 1.96 | 0 | 3 | 2.80 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 3/12/2026 3:59:22 PM EST |
| 37.50 | 63.50 | 68.50 | 66.00 | 17.04 | 0.00 | 0.00% | 1.76 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 3/12/2026 3:59:22 PM EST |
| 40.00 | 61.00 | 66.00 | 63.50 | % | 1.59 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:22 PM EST | |||
| 42.50 | 58.50 | 63.50 | 61.00 | 28.70 | 0.00 | 0.00% | 1.44 | 0 | 8 | 2.35 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 3/12/2026 3:59:22 PM EST |
| 45.00 | 56.00 | 61.00 | 58.50 | 9.10 | 0.00 | 0.00% | 1.30 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 3/12/2026 3:59:22 PM EST |
| 47.50 | 53.50 | 58.50 | 56.00 | % | 1.18 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:22 PM EST | |||
| 50.00 | 51.00 | 56.00 | 53.50 | 51.10 | 0.00 | 0.00% | 1.07 | 0 | 48 | 1.97 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 3/12/2026 3:59:22 PM EST |
| 52.50 | 48.50 | 53.50 | 51.00 | 51.10 | 0.00 | 0.00% | 0.97 | 0 | 13 | 1.86 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:22 PM EST |
| 55.00 | 46.10 | 51.00 | 48.55 | 48.70 | 0.00 | 0.00% | 0.88 | 0 | 49 | 1.76 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:22 PM EST |
| 57.50 | 43.60 | 48.50 | 46.05 | 46.20 | 0.00 | 0.00% | 0.80 | 0 | 97 | 1.66 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:22 PM EST |
| 60.00 | 41.10 | 46.00 | 43.55 | 43.50 | 0.00 | 0.00% | 0.73 | 0 | 67 | 1.56 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:22 PM EST |
| 62.50 | 38.50 | 43.50 | 41.00 | 39.55 | 0.00 | 0.00% | 0.66 | 0 | 25 | 1.47 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 3/12/2026 3:59:22 PM EST |
| 65.00 | 36.00 | 41.00 | 38.50 | 38.50 | 0.00 | 0.00% | 0.59 | 0 | 114 | 1.38 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:22 PM EST |
| 67.50 | 33.50 | 38.50 | 36.00 | 34.50 | 0.00 | 0.00% | 0.53 | 0 | 71 | 1.29 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 3/12/2026 3:59:22 PM EST |
| 70.00 | 31.00 | 36.00 | 33.50 | 33.50 | 0.00 | 0.00% | 0.48 | 0 | 60 | 1.21 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:22 PM EST |
| 72.50 | 28.50 | 33.50 | 31.00 | 31.15 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:22 PM EST |
| 75.00 | 26.00 | 29.00 | 27.50 | 27.50 | 0.00 | 0.00% | 0.37 | 0 | 24 | 0.66 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 3/12/2026 3:59:22 PM EST |
| 80.00 | 21.50 | 26.30 | 23.90 | 22.00 | 0.00 | 0.00% | 0.30 | 0 | 96 | 0.93 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 3/12/2026 3:59:22 PM EST |
| 85.00 | 16.50 | 21.30 | 18.90 | 18.60 | 0.00 | 0.00% | 0.22 | 0 | 42 | 0.78 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:59:22 PM EST |
| 90.00 | 11.50 | 16.30 | 13.90 | 13.40 | 0.00 | 0.00% | 0.15 | 0 | 120 | 0.63 | 0.99 | 0.00 | -0.01 | 1/29/2026 | 3/12/2026 3:59:22 PM EST |
| 92.50 | 9.00 | 13.70 | 11.35 | 11.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.55 | 0.98 | 0.01 | -0.01 | 12/26/2025 | 3/12/2026 3:59:22 PM EST |
| 95.00 | 6.50 | 11.30 | 8.90 | 8.60 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.49 | 0.94 | 0.02 | -0.02 | 3/3/2026 | 3/12/2026 3:59:22 PM EST |
| 97.50 | 4.30 | 9.00 | 6.65 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.43 | 0.86 | 0.04 | -0.03 | 11/25/2025 | 3/12/2026 3:59:22 PM EST |
| 100.00 | 3.70 | 4.80 | 4.25 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 8,402 | 0.14 | 0.74 | 0.05 | -0.03 | 3/2/2026 | 3/12/2026 3:59:22 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 5,973 | 0.03 | 0.42 | 0.07 | -0.04 | 3/12/2026 | 3/12/2026 3:59:22 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.10 | +1,000.00% | 0.00 | 3 | 6 | 0.12 | 0.16 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 3:59:22 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.19 | 0.04 | 0.01 | -0.01 | 3/12/2026 3:59:22 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.80 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 3/12/2026 3:59:22 PM EST |
| 125.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:22 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.32 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 3/12/2026 3:59:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.80 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:22 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.68 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:22 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.57 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:22 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.48 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:22 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.39 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/12/2026 3:59:22 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.30 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:59:22 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 3/12/2026 3:59:22 PM EST |
| 42.50 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 87 | 1.15 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 3:59:22 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 3/12/2026 3:59:22 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:22 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 12 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 3/12/2026 3:59:22 PM EST |
| 52.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 487 | 2.31 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:22 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 671 | 0.91 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/12/2026 3:59:22 PM EST |
| 57.50 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 119 | 2.07 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:22 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 31 | 1.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 3:59:22 PM EST |
| 62.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.85 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/12/2026 3:59:22 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 3/12/2026 3:59:22 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.23 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/12/2026 3:59:22 PM EST |
| 70.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 3:59:22 PM EST |
| 72.50 | 0.00 | 1.75 | 0.88 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.01 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/12/2026 3:59:22 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,323 | 0.61 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 3:59:22 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 3/12/2026 3:59:22 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 3:59:22 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1,080 | 0.85 | -0.01 | 0.00 | -0.01 | 2/24/2026 | 3/12/2026 3:59:22 PM EST |
| 92.50 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.76 | -0.02 | 0.01 | -0.01 | 2/9/2026 | 3/12/2026 3:59:22 PM EST |
| 95.00 | 0.00 | 3.90 | 1.95 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.60 | -0.06 | 0.02 | -0.02 | 12/16/2025 | 3/12/2026 3:59:22 PM EST |
| 97.50 | 0.00 | 4.60 | 2.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.58 | -0.14 | 0.04 | -0.03 | 3/2/2026 | 3/12/2026 3:59:22 PM EST |
| 100.00 | 0.50 | 2.50 | 1.50 | 0.60 | +0.18 | +42.86% | 0.01 | 32 | 167 | 0.23 | -0.26 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 3:59:22 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | -0.58 | 0.07 | -0.04 | 3/4/2026 | 3/12/2026 3:59:22 PM EST |
| 110.00 | 4.20 | 8.90 | 6.55 | % | 0.06 | 0 | 0 | 0.38 | -0.84 | 0.04 | -0.02 | 3/12/2026 3:59:22 PM EST | |||
| 115.00 | 9.20 | 13.90 | 11.55 | % | 0.10 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 3/12/2026 3:59:22 PM EST | |||
| 120.00 | 14.20 | 18.90 | 16.55 | % | 0.14 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 3/12/2026 3:59:22 PM EST | |||
| 125.00 | 19.20 | 23.90 | 21.55 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:22 PM EST | |||
| 130.00 | 24.20 | 28.90 | 26.55 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:22 PM EST |