Options Chain for EXACT SCIENCES CORP COM (EXAS) - $51.81 as of 6/27/2025 2:02:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 12.40 | 16.40 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 40.00 | 11.30 | 15.40 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 41.00 | 10.30 | 14.40 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 42.00 | 9.30 | 13.40 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 43.00 | 8.40 | 12.40 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 44.00 | 7.30 | 11.40 | % | 0 | 0 | 2.28 | 0.99 | 0.00 | -0.01 | 6/27/2025 1:58:52 PM EST | |||
| 45.00 | 6.40 | 10.40 | % | 0 | 0 | 2.13 | 0.99 | 0.01 | -0.02 | 6/27/2025 1:58:52 PM EST | |||
| 46.00 | 5.40 | 9.40 | % | 0 | 0 | 1.98 | 0.97 | 0.01 | -0.05 | 6/27/2025 1:58:52 PM EST | |||
| 47.00 | 4.50 | 8.50 | % | 0 | 0 | 1.79 | 0.96 | 0.02 | -0.05 | 6/27/2025 1:58:52 PM EST | |||
| 48.00 | 3.60 | 7.50 | % | 0 | 0 | 1.73 | 0.93 | 0.03 | -0.08 | 6/27/2025 1:58:52 PM EST | |||
| 49.00 | 2.70 | 6.70 | % | 0 | 0 | 1.62 | 0.89 | 0.04 | -0.10 | 6/27/2025 1:58:52 PM EST | |||
| 50.00 | 2.85 | 4.60 | 5.10 | +2.90 | +131.82% | 6 | 29 | 1.55 | 0.84 | 0.05 | -0.11 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 51.00 | 2.70 | 3.80 | 1.62 | 0.00 | 0.00% | 0 | 771 | 0.63 | 0.79 | 0.07 | -0.13 | 6/25/2025 | 6/27/2025 1:58:52 PM EST |
| 51.50 | 2.10 | 3.50 | 2.50 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.75 | 0.07 | -0.13 | 6/17/2025 | 6/27/2025 1:58:52 PM EST |
| 52.00 | 1.40 | 3.50 | % | 0 | 0 | 0.62 | 0.72 | 0.08 | -0.14 | 6/27/2025 1:58:52 PM EST | |||
| 52.50 | 1.45 | 3.10 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.68 | 0.09 | -0.14 | 6/17/2025 | 6/27/2025 1:58:52 PM EST |
| 53.00 | 1.20 | 2.25 | 2.50 | +0.96 | +62.34% | 1 | 19 | 0.49 | 0.63 | 0.09 | -0.15 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 53.50 | 1.00 | 2.55 | 2.48 | % | 6 | 0 | 0.60 | 0.59 | 0.10 | -0.15 | 6/27/2025 | 6/27/2025 1:58:52 PM EST | |
| 54.00 | 0.80 | 1.60 | 1.60 | +0.30 | +23.08% | 13 | 8 | 0.59 | 0.54 | 0.10 | -0.15 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 54.50 | 0.70 | 1.90 | % | 0 | 0 | 0.58 | 0.49 | 0.10 | -0.15 | 6/27/2025 1:58:52 PM EST | |||
| 55.00 | 0.70 | 1.50 | 2.00 | +0.93 | +86.92% | 1 | 88 | 0.52 | 0.44 | 0.10 | -0.14 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 55.50 | 0.70 | 1.55 | 0.47 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.40 | 0.09 | -0.14 | 6/23/2025 | 6/27/2025 1:58:52 PM EST |
| 56.00 | 0.55 | 1.45 | % | 0 | 0 | 0.61 | 0.35 | 0.09 | -0.13 | 6/27/2025 1:58:52 PM EST | |||
| 56.50 | 0.45 | 1.40 | % | 0 | 0 | 0.65 | 0.31 | 0.08 | -0.13 | 6/27/2025 1:58:52 PM EST | |||
| 57.00 | 0.40 | 1.20 | 1.20 | +0.71 | +144.90% | 1 | 9 | 0.65 | 0.27 | 0.08 | -0.12 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 57.50 | 0.40 | 0.95 | 0.94 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.24 | 0.07 | -0.11 | 6/16/2025 | 6/27/2025 1:58:52 PM EST |
| 58.00 | 0.30 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.21 | 0.07 | -0.10 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 58.50 | 0.15 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.59 | 0.18 | 0.06 | -0.09 | 6/17/2025 | 6/27/2025 1:58:52 PM EST |
| 59.00 | 0.20 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.15 | 0.05 | -0.08 | 6/23/2025 | 6/27/2025 1:58:52 PM EST |
| 60.00 | 0.20 | 0.40 | 0.28 | -0.07 | -20.00% | 76 | 12 | 0.67 | 0.11 | 0.04 | -0.07 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 61.00 | 0.05 | 0.30 | % | 0 | 0 | 0.64 | 0.08 | 0.03 | -0.05 | 6/27/2025 1:58:52 PM EST | |||
| 62.00 | 0.00 | 2.20 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.04 | 0.02 | -0.03 | 6/13/2025 | 6/27/2025 1:58:52 PM EST |
| 63.00 | 0.00 | 1.65 | % | 0 | 0 | 1.62 | 0.03 | 0.01 | -0.02 | 6/27/2025 1:58:52 PM EST | |||
| 64.00 | 0.00 | 2.20 | % | 0 | 0 | 1.94 | 0.02 | 0.01 | -0.01 | 6/27/2025 1:58:52 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | 0.01 | 0.01 | -0.01 | 6/27/2025 1:58:52 PM EST | |||
| 66.00 | 0.00 | 1.50 | % | 0 | 0 | 1.80 | 0.01 | 0.00 | -0.01 | 6/27/2025 1:58:52 PM EST | |||
| 67.00 | 0.00 | 2.15 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 68.00 | 0.00 | 1.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 69.00 | 0.00 | 2.15 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 0.00 | 2.10 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.47 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 41.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 201 | 2.36 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 42.00 | 0.00 | 1.40 | 0.28 | 0.00 | 0.00% | 0 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 43.00 | 0.00 | 1.40 | 0.38 | 0.00 | 0.00% | 0 | 15 | 2.08 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 44.00 | 0.00 | 1.45 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.97 | -0.01 | 0.00 | -0.01 | 6/24/2025 | 6/27/2025 1:58:52 PM EST |
| 45.00 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 76 | 1.36 | -0.01 | 0.01 | -0.02 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 46.00 | 0.05 | 1.60 | 0.66 | +0.01 | +1.54% | 12 | 150 | 1.23 | -0.03 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 47.00 | 0.00 | 1.85 | 1.07 | +0.77 | +256.67% | 23 | 5 | 1.75 | -0.04 | 0.02 | -0.05 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 48.00 | 0.00 | 0.40 | 0.23 | -0.97 | -80.84% | 505 | 835 | 0.82 | -0.07 | 0.03 | -0.08 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 49.00 | 0.10 | 0.55 | % | 0 | 0 | 0.69 | -0.11 | 0.04 | -0.10 | 6/27/2025 1:58:52 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.51 | -1.29 | -71.67% | 20 | 70 | 0.69 | -0.16 | 0.05 | -0.11 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 51.00 | 0.00 | 1.15 | 0.61 | -1.77 | -74.37% | 20 | 587 | 0.71 | -0.21 | 0.07 | -0.13 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 51.50 | 0.50 | 1.70 | 2.13 | +0.98 | +85.22% | 1 | 1 | 0.67 | -0.25 | 0.07 | -0.13 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 52.00 | 0.60 | 1.40 | 1.89 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.28 | 0.08 | -0.14 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 52.50 | 0.75 | 1.60 | 1.15 | % | 2 | 0 | 0.63 | -0.32 | 0.09 | -0.14 | 6/27/2025 | 6/27/2025 1:58:52 PM EST | |
| 53.00 | 0.95 | 1.75 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.37 | 0.09 | -0.15 | 5/27/2025 | 6/27/2025 1:58:52 PM EST |
| 53.50 | 1.15 | 2.05 | 1.55 | -0.90 | -36.74% | 26 | 1 | 0.68 | -0.41 | 0.10 | -0.15 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 54.00 | 1.45 | 2.35 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.46 | 0.10 | -0.15 | 6/17/2025 | 6/27/2025 1:58:52 PM EST |
| 54.50 | 1.70 | 4.00 | % | 0 | 0 | 0.63 | -0.51 | 0.10 | -0.15 | 6/27/2025 1:58:52 PM EST | |||
| 55.00 | 2.15 | 3.10 | 1.83 | % | 26 | 0 | 0.51 | -0.56 | 0.10 | -0.14 | 6/27/2025 | 6/27/2025 1:58:52 PM EST | |
| 55.50 | 2.00 | 3.50 | % | 0 | 0 | 0.62 | -0.60 | 0.09 | -0.14 | 6/27/2025 1:58:52 PM EST | |||
| 56.00 | 2.20 | 5.00 | % | 0 | 0 | 0.64 | -0.65 | 0.09 | -0.13 | 6/27/2025 1:58:52 PM EST | |||
| 56.50 | 2.80 | 5.00 | % | 0 | 0 | 0.64 | -0.69 | 0.08 | -0.13 | 6/27/2025 1:58:52 PM EST | |||
| 57.00 | 2.80 | 5.00 | % | 0 | 0 | 0.83 | -0.73 | 0.08 | -0.12 | 6/27/2025 1:58:52 PM EST | |||
| 57.50 | 2.65 | 6.80 | % | 0 | 0 | 1.00 | -0.76 | 0.07 | -0.11 | 6/27/2025 1:58:52 PM EST | |||
| 58.00 | 3.00 | 7.20 | 5.29 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.79 | 0.07 | -0.10 | 6/17/2025 | 6/27/2025 1:58:52 PM EST |
| 58.50 | 3.40 | 7.70 | % | 0 | 0 | 1.54 | -0.82 | 0.06 | -0.09 | 6/27/2025 1:58:52 PM EST | |||
| 59.00 | 4.00 | 8.00 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.56 | -0.85 | 0.05 | -0.08 | 6/11/2025 | 6/27/2025 1:58:52 PM EST |
| 60.00 | 4.90 | 8.60 | % | 0 | 0 | 1.59 | -0.89 | 0.04 | -0.07 | 6/27/2025 1:58:52 PM EST | |||
| 61.00 | 5.80 | 9.90 | % | 0 | 0 | 1.70 | -0.92 | 0.03 | -0.05 | 6/27/2025 1:58:52 PM EST | |||
| 62.00 | 6.80 | 10.80 | % | 0 | 0 | 1.76 | -0.96 | 0.02 | -0.03 | 6/27/2025 1:58:52 PM EST | |||
| 63.00 | 7.70 | 11.70 | % | 0 | 0 | 1.85 | -0.97 | 0.01 | -0.02 | 6/27/2025 1:58:52 PM EST | |||
| 64.00 | 8.70 | 12.70 | % | 0 | 0 | 1.90 | -0.98 | 0.01 | -0.01 | 6/27/2025 1:58:52 PM EST | |||
| 65.00 | 9.70 | 13.70 | % | 0 | 0 | 1.99 | -0.99 | 0.01 | -0.01 | 6/27/2025 1:58:52 PM EST | |||
| 66.00 | 10.60 | 14.70 | % | 0 | 0 | 2.07 | -0.99 | 0.00 | -0.01 | 6/27/2025 1:58:52 PM EST | |||
| 67.00 | 11.60 | 15.70 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 68.00 | 12.60 | 16.60 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 69.00 | 13.50 | 17.60 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 70.00 | 14.50 | 18.60 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST |