Options Chain for EXACT SCIENCES CORP COM (EXAS) - $51.91 as of 7/11/2025 8:21:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 27.30 | 31.50 | 29.40 | % | 1.31 | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 25.00 | 25.00 | 29.10 | 27.05 | % | 1.08 | 0 | 0 | 2.34 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 27.50 | 22.70 | 26.60 | 24.65 | % | 0.90 | 0 | 0 | 2.09 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 30.00 | 20.20 | 24.20 | 22.20 | % | 0.74 | 0 | 0 | 1.89 | 0.97 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 32.50 | 17.80 | 21.70 | 19.75 | % | 0.61 | 0 | 0 | 1.68 | 0.97 | 0.01 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 35.00 | 15.40 | 19.30 | 17.35 | % | 0.50 | 0 | 0 | 1.51 | 0.95 | 0.01 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 37.50 | 13.10 | 16.90 | 15.00 | % | 0.40 | 0 | 0 | 1.35 | 0.90 | 0.01 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 40.00 | 10.70 | 14.70 | 12.70 | 12.49 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.25 | 0.85 | 0.01 | -0.06 | 6/24/2025 | 7/11/2025 3:59:56 PM EST |
| 42.50 | 8.60 | 12.50 | 10.55 | % | 0.25 | 0 | 0 | 1.13 | 0.83 | 0.02 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 45.00 | 8.20 | 9.90 | 9.05 | 11.40 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.76 | 0.76 | 0.02 | -0.06 | 7/1/2025 | 7/11/2025 3:59:56 PM EST |
| 47.50 | 6.40 | 7.00 | 6.70 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.63 | 0.71 | 0.03 | -0.06 | 7/2/2025 | 7/11/2025 3:59:56 PM EST |
| 50.00 | 5.00 | 5.30 | 5.15 | 5.25 | -1.95 | -27.09% | 0.10 | 9 | 353 | 0.63 | 0.63 | 0.04 | -0.06 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 52.50 | 3.70 | 4.10 | 3.90 | 4.70 | -0.80 | -14.55% | 0.07 | 1 | 756 | 0.63 | 0.53 | 0.04 | -0.06 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 55.00 | 2.75 | 3.00 | 2.88 | 2.88 | -1.22 | -29.76% | 0.05 | 15 | 222 | 0.62 | 0.42 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 57.50 | 2.00 | 2.20 | 2.10 | 2.25 | -1.05 | -31.82% | 0.04 | 2 | 194 | 0.62 | 0.32 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 60.00 | 1.35 | 1.60 | 1.48 | 1.45 | -1.05 | -42.00% | 0.02 | 14 | 2,050 | 0.60 | 0.25 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 62.50 | 0.85 | 1.15 | 1.00 | 1.40 | -0.65 | -31.71% | 0.02 | 2 | 189 | 0.61 | 0.20 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 65.00 | 0.60 | 0.85 | 0.73 | 0.85 | -0.15 | -15.00% | 0.01 | 11 | 521 | 0.62 | 0.16 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 70.00 | 0.25 | 0.40 | 0.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.62 | 0.11 | 0.02 | -0.03 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.09 | 0.04 | 0.01 | -0.01 | 7/1/2025 | 7/11/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.36 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.67 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.40 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.16 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 30.00 | 0.05 | 2.20 | 1.13 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 45 | 1.38 | -0.03 | 0.00 | -0.02 | 7/2/2025 | 7/11/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.74 | -0.03 | 0.01 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.35 | 1.18 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 146 | 1.57 | -0.05 | 0.01 | -0.03 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.80 | 0.40 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.99 | -0.10 | 0.01 | -0.04 | 6/27/2025 | 7/11/2025 3:59:56 PM EST |
| 40.00 | 0.50 | 0.70 | 0.60 | 0.61 | +0.01 | +1.67% | 0.01 | 601 | 74 | 0.73 | -0.15 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 1.45 | 0.73 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 192 | 0.83 | -0.17 | 0.02 | -0.05 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 45.00 | 1.05 | 1.70 | 1.38 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 557 | 0.63 | -0.24 | 0.02 | -0.06 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 47.50 | 1.80 | 2.40 | 2.10 | 2.00 | +0.20 | +11.12% | 0.04 | 1 | 136 | 0.66 | -0.29 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 50.00 | 2.95 | 3.20 | 3.08 | 3.09 | -0.01 | -0.33% | 0.06 | 308 | 351 | 0.65 | -0.37 | 0.04 | -0.06 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 52.50 | 4.10 | 4.50 | 4.30 | 4.30 | +1.00 | +30.31% | 0.08 | 3 | 142 | 0.65 | -0.47 | 0.04 | -0.06 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 55.00 | 5.60 | 6.00 | 5.80 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 93 | 0.65 | -0.58 | 0.04 | -0.05 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 57.50 | 7.30 | 7.60 | 7.45 | 7.40 | 0.00 | 0.00% | 0.13 | 1 | 202 | 0.64 | -0.68 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 60.00 | 8.80 | 11.30 | 10.05 | 8.70 | 0.00 | 0.00% | 0.17 | 0 | 220 | 0.75 | -0.75 | 0.03 | -0.05 | 6/30/2025 | 7/11/2025 3:59:56 PM EST |
| 62.50 | 9.40 | 13.40 | 11.40 | 11.45 | 0.00 | 0.00% | 0.18 | 0 | 34 | 1.02 | -0.80 | 0.03 | -0.04 | 6/20/2025 | 7/11/2025 3:59:56 PM EST |
| 65.00 | 11.50 | 15.60 | 13.55 | 14.43 | 0.00 | 0.00% | 0.21 | 0 | 33 | 1.06 | -0.84 | 0.02 | -0.04 | 6/24/2025 | 7/11/2025 3:59:56 PM EST |
| 70.00 | 16.20 | 20.20 | 18.20 | % | 0.26 | 0 | 0 | 1.15 | -0.89 | 0.02 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 75.00 | 21.10 | 25.20 | 23.15 | % | 0.31 | 0 | 0 | 1.30 | -0.96 | 0.01 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 80.00 | 26.10 | 30.00 | 28.05 | % | 0.35 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 85.00 | 31.10 | 35.00 | 33.05 | % | 0.39 | 0 | 0 | 1.51 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST |