Options Chain for EXACT SCIENCES CORP COM (EXAS) - $51.55 as of 5/5/2025 3:03:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 29.00 | 32.80 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 26.40 | 30.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 27.50 | 24.10 | 27.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 21.50 | 25.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 32.50 | 19.00 | 22.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 16.60 | 20.50 | 10.60 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 14.20 | 18.10 | 7.00 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.97 | 0.01 | -0.01 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 13.10 | 14.30 | 12.50 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.95 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 11.30 | 12.00 | 10.40 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.91 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 9.20 | 10.80 | 10.00 | +1.02 | +11.36% | 5 | 74 | 0.77 | 0.85 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 7.20 | 7.60 | 8.00 | +1.51 | +23.27% | 11 | 36 | 0.48 | 0.79 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 5.40 | 5.70 | 5.78 | +1.38 | +31.37% | 30 | 469 | 0.45 | 0.70 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 52.50 | 3.90 | 4.70 | 4.30 | +1.30 | +43.34% | 80 | 247 | 0.48 | 0.59 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 2.70 | 2.95 | 3.00 | +0.90 | +42.86% | 116 | 554 | 0.44 | 0.48 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 1.80 | 2.00 | 1.98 | +0.58 | +41.43% | 35 | 328 | 0.44 | 0.37 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 1.10 | 1.25 | 1.25 | +0.40 | +47.06% | 395 | 382 | 0.42 | 0.27 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 62.50 | 0.70 | 0.85 | 0.82 | +0.12 | +17.15% | 36 | 97 | 0.43 | 0.19 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.40 | 0.55 | 0.48 | +0.13 | +37.15% | 9 | 215 | 0.41 | 0.13 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 67.50 | 0.25 | 0.35 | 0.33 | +0.18 | +120.00% | 7 | 78 | 0.43 | 0.09 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.15 | 0.25 | 0.15 | -0.09 | -37.50% | 21 | 315 | 0.44 | 0.06 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 72.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.68 | 0.03 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 162 | 0.57 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 1.10 | 0.02 | 0.00 | 0.00% | 0 | 52 | 0.87 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 767 | 1.01 | 0.01 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 14 | 0.91 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 23 | 1.32 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 13 | 1.40 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.70 | 1.15 | 0.00 | 0.00% | 0 | 50 | 1.18 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 1.25 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 2.15 | 0.32 | -0.13 | -28.89% | 1 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 87 | 1.55 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 143 | 1.39 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.40 | 0.41 | +0.23 | +127.78% | 10 | 6 | 0.71 | -0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.25 | 0.40 | 0.30 | -0.05 | -14.29% | 2 | 774 | 0.58 | -0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 0.45 | 0.60 | 0.45 | -0.05 | -10.00% | 1 | 103 | 0.55 | -0.09 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.75 | 0.90 | 0.72 | -0.28 | -28.00% | 21 | 462 | 0.52 | -0.15 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 1.15 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 82 | 0.50 | -0.21 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 1.65 | 2.10 | 2.55 | 0.00 | 0.00% | 0 | 144 | 0.47 | -0.30 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 52.50 | 2.75 | 3.10 | 2.80 | -0.75 | -21.13% | 53 | 253 | 0.47 | -0.41 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 4.00 | 4.30 | 4.10 | -0.10 | -2.39% | 27 | 256 | 0.46 | -0.52 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 5.50 | 5.90 | 5.49 | -1.41 | -20.44% | 40 | 124 | 0.45 | -0.63 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 7.40 | 7.80 | 9.04 | 0.00 | 0.00% | 0 | 169 | 0.57 | -0.73 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 62.50 | 9.30 | 9.90 | 9.50 | -1.98 | -17.25% | 6 | 39 | 0.69 | -0.81 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 11.60 | 12.10 | 16.00 | 0.00 | 0.00% | 0 | 26 | 0.74 | -0.87 | 0.02 | -0.02 | 1/16/2025 | 5/5/2025 3:59:57 PM EST |
| 67.50 | 12.60 | 16.10 | 11.00 | 0.00 | 0.00% | 0 | 27 | 0.90 | -0.91 | 0.02 | -0.02 | 12/11/2024 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 14.90 | 18.80 | 17.30 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.01 | 1/29/2025 | 5/5/2025 3:59:57 PM EST |
| 72.50 | 17.40 | 21.30 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.01 | 11/27/2024 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 19.90 | 23.80 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.98 | 0.01 | 0.00 | 11/27/2024 | 5/5/2025 3:59:57 PM EST |
| 77.50 | 22.40 | 26.30 | 19.70 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 11/27/2024 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 24.90 | 28.80 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 29.90 | 33.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 34.90 | 38.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 39.90 | 43.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 44.90 | 48.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 105.00 | 49.90 | 53.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |