Options Chain for EXACT SCIENCES CORP COM (EXAS) - $54.01 as of 6/13/2025 3:22:21 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 | 33.10 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 25.00 | 26.80 | 30.60 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 27.50 | 24.20 | 28.20 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 30.00 | 21.80 | 25.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 32.50 | 19.30 | 23.20 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 35.00 | 16.90 | 20.70 | 18.80 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 3:59:53 PM EST |
| 37.50 | 14.60 | 18.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 40.00 | 13.20 | 15.30 | 6.71 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.97 | 0.01 | -0.01 | 4/8/2025 | 6/13/2025 3:59:53 PM EST |
| 42.50 | 9.60 | 13.40 | 16.85 | 0.00 | 0.00% | 0 | 33 | 1.16 | 0.94 | 0.02 | -0.01 | 5/28/2025 | 6/13/2025 3:59:53 PM EST |
| 45.00 | 7.40 | 10.00 | 10.00 | 0.00 | 0.00% | 0 | 32 | 1.05 | 0.89 | 0.02 | -0.02 | 5/12/2025 | 6/13/2025 3:59:53 PM EST |
| 47.50 | 6.30 | 7.80 | 9.80 | 0.00 | 0.00% | 0 | 370 | 0.50 | 0.82 | 0.04 | -0.03 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 50.00 | 3.70 | 5.80 | 7.05 | 0.00 | 0.00% | 0 | 293 | 0.41 | 0.71 | 0.05 | -0.03 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 52.50 | 2.70 | 3.90 | 3.54 | +0.14 | +4.12% | 1 | 126 | 0.43 | 0.57 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 55.00 | 1.65 | 2.70 | 2.35 | -0.01 | -0.43% | 4 | 661 | 0.44 | 0.44 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 57.50 | 1.20 | 1.85 | 1.71 | -0.49 | -22.28% | 20 | 150 | 0.46 | 0.32 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 60.00 | 0.35 | 1.10 | 1.05 | +0.05 | +5.00% | 1 | 937 | 0.41 | 0.22 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 1.10 | 0.70 | -0.05 | -6.67% | 5 | 190 | 0.58 | 0.14 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 65.00 | 0.10 | 0.50 | 0.35 | -0.29 | -45.32% | 13 | 120 | 0.44 | 0.09 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.59 | 0.05 | 0.01 | -0.01 | 6/3/2025 | 6/13/2025 3:59:53 PM EST |
| 70.00 | 0.10 | 0.55 | 0.33 | +0.04 | +13.80% | 1 | 70 | 0.57 | 0.03 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 0.95 | 0.43 | 0.00 | 0.00% | 0 | 9 | 0.84 | 0.02 | 0.01 | 0.00 | 5/28/2025 | 6/13/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 526 | 0.92 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 6/13/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/13/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 6/13/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.50 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 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 | 2.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 27.50 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/13/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 1.55 | 1.35 | 0.00 | 0.00% | 0 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.40 | 3.05 | 0.00 | 0.00% | 0 | 26 | 1.27 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 129 | 0.86 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:53 PM EST |
| 40.00 | 0.05 | 0.35 | 0.33 | +0.08 | +32.00% | 1 | 64 | 0.56 | -0.03 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 42.50 | 0.15 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 140 | 0.52 | -0.06 | 0.02 | -0.01 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 45.00 | 0.15 | 0.70 | 0.52 | +0.12 | +30.00% | 1 | 356 | 0.45 | -0.11 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 47.50 | 0.40 | 1.15 | 1.00 | +0.40 | +66.67% | 1 | 231 | 0.44 | -0.18 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 50.00 | 0.80 | 1.85 | 1.52 | +0.02 | +1.34% | 2 | 532 | 0.42 | -0.29 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 52.50 | 1.95 | 2.65 | 2.42 | +0.22 | +10.00% | 2 | 565 | 0.42 | -0.43 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 55.00 | 2.75 | 4.70 | 3.65 | +0.35 | +10.61% | 4 | 392 | 0.42 | -0.56 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 57.50 | 5.10 | 6.70 | 4.00 | 0.00 | 0.00% | 0 | 354 | 0.50 | -0.68 | 0.05 | -0.04 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 60.00 | 6.60 | 8.80 | 6.90 | 0.00 | 0.00% | 0 | 692 | 0.43 | -0.78 | 0.04 | -0.03 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 62.50 | 7.40 | 10.70 | 8.29 | 0.00 | 0.00% | 0 | 45 | 0.69 | -0.86 | 0.03 | -0.02 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 65.00 | 9.70 | 13.70 | 10.30 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.91 | 0.02 | -0.02 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 67.50 | 12.10 | 16.00 | % | 0 | 0 | 0.88 | -0.95 | 0.01 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 70.00 | 14.60 | 18.40 | 18.20 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.01 | 2/7/2025 | 6/13/2025 3:59:53 PM EST |
| 72.50 | 17.00 | 20.90 | % | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 75.00 | 19.50 | 23.40 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 80.00 | 24.50 | 28.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 85.00 | 29.50 | 33.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 90.00 | 34.50 | 38.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 95.00 | 39.50 | 43.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |