Options Chain for EXACT SCIENCES CORP COM (EXAS) - $60.91 as of 9/6/2024 3:42:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.70 | 36.50 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 27.50 | 29.40 | 34.00 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 30.00 | 26.70 | 31.50 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 32.50 | 24.20 | 29.00 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 35.00 | 21.70 | 26.50 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 37.50 | 19.30 | 24.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 40.00 | 16.70 | 21.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 42.50 | 14.60 | 19.00 | 7.60 | 0.00 | 0.00% | 0 | 18 | 2.17 | 0.99 | 0.00 | -0.01 | 7/31/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 12.50 | 17.00 | 16.60 | 0.00 | 0.00% | 0 | 65 | 1.98 | 0.98 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 47.50 | 10.00 | 14.50 | 12.85 | 0.00 | 0.00% | 0 | 42 | 1.74 | 0.96 | 0.01 | -0.03 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 50.00 | 7.00 | 11.00 | 12.40 | 0.00 | 0.00% | 0 | 76 | 0.79 | 0.91 | 0.02 | -0.05 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 52.50 | 7.00 | 9.90 | 9.85 | 0.00 | 0.00% | 0 | 161 | 0.83 | 0.83 | 0.03 | -0.07 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 55.00 | 4.90 | 5.60 | 4.95 | 0.00 | 0.00% | 0 | 163 | 0.61 | 0.74 | 0.04 | -0.09 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 57.50 | 3.60 | 3.90 | 4.10 | +0.10 | +2.50% | 52 | 209 | 0.63 | 0.61 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 2.25 | 2.75 | 2.51 | -1.09 | -30.28% | 851 | 4,163 | 0.63 | 0.47 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 62.50 | 1.35 | 1.65 | 1.65 | -0.45 | -21.43% | 213 | 1,310 | 0.61 | 0.34 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 0.65 | 1.00 | 1.04 | -0.41 | -28.28% | 231 | 1,515 | 0.60 | 0.22 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 67.50 | 0.40 | 0.60 | 0.48 | -0.37 | -43.53% | 12 | 357 | 0.61 | 0.14 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 667 | 0.64 | 0.08 | 0.02 | -0.04 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.80 | 0.03 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.20 | 0.01 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:49 PM EST |
| 32.50 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 26 | 2.02 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:49 PM EST |
| 37.50 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.92 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 97 | 0.94 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 42.50 | 0.00 | 1.00 | 2.55 | 0.00 | 0.00% | 0 | 10 | 1.53 | -0.01 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 193 | 1.33 | -0.02 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
| 47.50 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 164 | 1.14 | -0.04 | 0.01 | -0.03 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 50.00 | 0.00 | 0.55 | 0.29 | 0.00 | 0.00% | 0 | 309 | 0.78 | -0.09 | 0.02 | -0.05 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 52.50 | 0.50 | 0.80 | 0.75 | -0.07 | -8.54% | 6 | 208 | 0.61 | -0.17 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 55.00 | 1.05 | 1.40 | 1.18 | +0.57 | +93.45% | 3 | 4,109 | 0.63 | -0.26 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 57.50 | 1.85 | 2.20 | 2.00 | +0.50 | +33.34% | 22 | 271 | 0.60 | -0.39 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 2.90 | 3.50 | 3.00 | +0.60 | +25.00% | 452 | 535 | 0.59 | -0.53 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 62.50 | 4.60 | 5.00 | 4.30 | +1.23 | +40.07% | 40 | 67 | 0.57 | -0.66 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 6.30 | 6.90 | 6.53 | -1.71 | -20.76% | 1 | 10 | 0.55 | -0.78 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 67.50 | 8.50 | 9.10 | 6.40 | 0.00 | 0.00% | 0 | 9 | 0.56 | -0.86 | 0.03 | -0.06 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 8.80 | 13.30 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.92 | 0.02 | -0.04 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 13.50 | 18.30 | % | 0 | 0 | 1.56 | -0.97 | 0.01 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 80.00 | 18.50 | 23.40 | % | 0 | 0 | 1.75 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 85.00 | 23.50 | 28.40 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |