Options Chain for EXACT SCIENCES CORP COM (EXAS) - $44.99 as of 3/28/2025 2:56:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 14.40 | 18.50 | % | 0 | 0 | 1.53 | 0.98 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 12.10 | 16.10 | % | 0 | 0 | 1.35 | 0.96 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 32.50 | 9.80 | 13.70 | % | 0 | 0 | 1.20 | 0.92 | 0.01 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 7.60 | 11.60 | % | 0 | 0 | 1.08 | 0.87 | 0.02 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 37.50 | 5.60 | 9.30 | % | 0 | 0 | 0.95 | 0.80 | 0.03 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 40.00 | 5.60 | 5.90 | 5.86 | -1.59 | -21.35% | 3 | 16 | 0.55 | 0.71 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 42.50 | 4.10 | 4.40 | 4.30 | -1.30 | -23.22% | 9 | 4 | 0.55 | 0.61 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 2.55 | 3.30 | 2.96 | -1.04 | -26.00% | 139 | 21 | 0.55 | 0.50 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 47.50 | 1.95 | 2.50 | 2.00 | -0.50 | -20.00% | 26 | 8 | 0.56 | 0.39 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 1.30 | 1.50 | 1.36 | -0.50 | -26.89% | 9 | 202 | 0.53 | 0.29 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 52.50 | 0.75 | 1.00 | 1.23 | 0.00 | 0.00% | 0 | 159 | 0.54 | 0.21 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 55.00 | 0.05 | 0.70 | 0.65 | -0.15 | -18.75% | 1 | 47 | 0.54 | 0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 60.00 | 0.20 | 0.35 | 0.25 | -0.24 | -48.98% | 2 | 42 | 0.55 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 0.88 | -0.04 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 32.50 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.08 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 0.40 | 0.95 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.13 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 37.50 | 1.10 | 1.35 | % | 0 | 0 | 0.60 | -0.20 | 0.03 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 40.00 | 1.75 | 2.35 | 1.70 | +0.10 | +6.25% | 1 | 51 | 0.61 | -0.29 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 42.50 | 2.70 | 3.10 | 2.60 | +0.45 | +20.93% | 471 | 21 | 0.57 | -0.39 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 3.90 | 4.20 | 3.80 | +0.50 | +15.16% | 44 | 6 | 0.55 | -0.50 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 47.50 | 5.50 | 5.80 | 5.40 | +0.70 | +14.90% | 2 | 97 | 0.58 | -0.61 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 6.20 | 9.40 | % | 0 | 0 | 0.88 | -0.71 | 0.04 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 52.50 | 8.50 | 11.30 | % | 0 | 0 | 0.90 | -0.79 | 0.03 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 55.00 | 10.50 | 13.70 | 8.90 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.85 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 60.00 | 14.40 | 18.40 | % | 0 | 0 | 1.09 | -0.92 | 0.02 | -0.01 | 3/28/2025 3:59:49 PM EST |