Options Chain for EXACT SCIENCES CORP COM (EXAS) - $41.78 as of 8/13/2025 7:24:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.20 | 27.30 | 25.25 | % | 1.26 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 22.50 | 20.70 | 24.80 | 22.75 | % | 1.01 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 25.00 | 18.60 | 22.30 | 20.45 | % | 0.82 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 27.50 | 15.80 | 19.80 | 17.80 | % | 0.65 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 30.00 | 13.50 | 17.40 | 15.45 | % | 0.52 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 32.50 | 11.60 | 14.80 | 13.20 | % | 0.41 | 0 | 0 | 1.40 | 0.97 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 35.00 | 9.20 | 12.60 | 10.90 | 7.10 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.27 | 0.93 | 0.02 | -0.02 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 37.50 | 8.10 | 9.10 | 8.60 | 8.10 | +2.90 | +55.77% | 0.23 | 53 | 10 | 0.81 | 0.86 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 40.00 | 5.90 | 7.00 | 6.45 | 6.00 | +2.60 | +76.48% | 0.16 | 119 | 28 | 0.58 | 0.77 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 42.50 | 4.50 | 5.30 | 4.90 | 4.79 | +2.84 | +145.65% | 0.12 | 103 | 2,060 | 0.62 | 0.66 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 45.00 | 3.20 | 4.70 | 3.95 | 3.50 | +2.30 | +191.67% | 0.09 | 10 | 104 | 0.68 | 0.54 | 0.05 | -0.05 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 47.50 | 2.25 | 2.65 | 2.45 | 2.50 | +1.80 | +257.15% | 0.05 | 174 | 110 | 0.60 | 0.43 | 0.05 | -0.05 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 50.00 | 1.55 | 1.90 | 1.73 | 1.75 | +1.35 | +337.50% | 0.03 | 676 | 222 | 0.61 | 0.33 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 52.50 | 0.90 | 1.60 | 1.25 | 1.33 | +1.08 | +432.00% | 0.02 | 34 | 66 | 0.62 | 0.24 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 55.00 | 0.50 | 2.05 | 1.28 | 0.50 | +0.37 | +284.62% | 0.02 | 2,104 | 2,235 | 0.72 | 0.17 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 57.50 | 0.05 | 2.25 | 1.15 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.69 | 0.12 | 0.02 | -0.02 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 60.00 | 0.05 | 2.20 | 1.13 | 0.45 | +0.32 | +246.16% | 0.02 | 5 | 829 | 0.78 | 0.08 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 1.85 | 0.93 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.19 | 0.05 | 0.01 | -0.01 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 852 | 1.27 | 0.03 | 0.01 | -0.01 | 8/7/2025 | 8/13/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.83 | 0.01 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.53 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 2.20 | 1.10 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 31 | 1.84 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 205 | 1.62 | -0.01 | 0.00 | -0.01 | 8/7/2025 | 8/13/2025 4:00:01 PM EST |
| 32.50 | 0.10 | 1.55 | 0.83 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.60 | -0.03 | 0.01 | -0.01 | 8/7/2025 | 8/13/2025 4:00:01 PM EST |
| 35.00 | 0.30 | 0.45 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 51 | 513 | 0.62 | -0.07 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 37.50 | 0.20 | 1.15 | 0.68 | 0.65 | -0.13 | -16.67% | 0.02 | 217 | 1,351 | 0.57 | -0.14 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 40.00 | 1.00 | 1.30 | 1.15 | 1.21 | -0.45 | -27.11% | 0.03 | 800 | 1,029 | 0.57 | -0.23 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 42.50 | 1.85 | 2.45 | 2.15 | 1.97 | -0.88 | -30.88% | 0.05 | 11 | 52 | 0.59 | -0.34 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 45.00 | 2.90 | 5.10 | 4.00 | 5.15 | 0.00 | 0.00% | 0.09 | 0 | 339 | 0.71 | -0.46 | 0.05 | -0.05 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 47.50 | 4.10 | 6.60 | 5.35 | 6.95 | 0.00 | 0.00% | 0.11 | 0 | 414 | 0.69 | -0.57 | 0.05 | -0.05 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 50.00 | 5.20 | 8.70 | 6.95 | 6.60 | -2.53 | -27.72% | 0.14 | 2 | 215 | 1.00 | -0.67 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 52.50 | 7.30 | 10.20 | 8.75 | 7.94 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.95 | -0.76 | 0.04 | -0.04 | 8/4/2025 | 8/13/2025 4:00:01 PM EST |
| 55.00 | 9.30 | 12.60 | 10.95 | 13.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.93 | -0.83 | 0.03 | -0.03 | 8/7/2025 | 8/13/2025 4:00:01 PM EST |
| 57.50 | 11.50 | 14.90 | 13.20 | % | 0.23 | 0 | 0 | 1.07 | -0.88 | 0.02 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 60.00 | 13.20 | 17.20 | 15.20 | 11.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.16 | -0.92 | 0.02 | -0.02 | 7/22/2025 | 8/13/2025 4:00:01 PM EST |
| 62.50 | 15.60 | 19.70 | 17.65 | % | 0.28 | 0 | 0 | 1.16 | -0.95 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 65.00 | 18.00 | 22.00 | 20.00 | % | 0.31 | 0 | 0 | 1.28 | -0.97 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 70.00 | 22.90 | 27.00 | 24.95 | % | 0.36 | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 75.00 | 27.90 | 32.00 | 29.95 | % | 0.40 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST |