Options Chain for EXACT SCIENCES CORP COM (EXAS) - $53.40 as of 9/18/2025 9:14:12 AM 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 | 30.50 | 34.40 | 32.45 | % | 1.62 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 25.00 | 25.40 | 29.40 | 27.40 | % | 1.10 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 30.00 | 20.50 | 24.60 | 22.55 | % | 0.75 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 35.00 | 15.50 | 19.60 | 17.55 | % | 0.50 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 36.00 | 14.50 | 18.60 | 16.55 | % | 0.46 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 37.00 | 13.50 | 17.50 | 15.50 | % | 0.42 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 38.00 | 12.50 | 16.50 | 14.50 | 10.70 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:59 PM EST |
| 39.00 | 11.50 | 15.50 | 13.50 | 13.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:59 PM EST |
| 40.00 | 10.50 | 14.60 | 12.55 | 6.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:59 PM EST |
| 41.00 | 9.50 | 13.50 | 11.50 | % | 0.28 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 42.00 | 8.50 | 12.50 | 10.50 | 4.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.99 | 1.00 | 0.00 | -0.01 | 8/8/2025 | 9/17/2025 3:59:59 PM EST |
| 43.00 | 7.60 | 11.50 | 9.55 | 11.00 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.86 | 0.99 | 0.01 | -0.02 | 9/5/2025 | 9/17/2025 3:59:59 PM EST |
| 44.00 | 6.60 | 10.50 | 8.55 | 2.67 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.73 | 0.98 | 0.01 | -0.03 | 8/13/2025 | 9/17/2025 3:59:59 PM EST |
| 45.00 | 5.60 | 9.70 | 7.65 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.68 | 0.97 | 0.02 | -0.04 | 9/2/2025 | 9/17/2025 3:59:59 PM EST |
| 46.00 | 4.80 | 8.60 | 6.70 | 2.27 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.51 | 0.95 | 0.02 | -0.05 | 8/25/2025 | 9/17/2025 3:59:59 PM EST |
| 47.00 | 3.70 | 7.70 | 5.70 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.42 | 0.91 | 0.04 | -0.06 | 8/29/2025 | 9/17/2025 3:59:59 PM EST |
| 48.00 | 3.50 | 5.50 | 4.50 | 2.18 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.85 | 0.85 | 0.05 | -0.09 | 9/3/2025 | 9/17/2025 3:59:59 PM EST |
| 49.00 | 2.00 | 6.10 | 4.05 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.30 | 0.82 | 0.06 | -0.08 | 9/5/2025 | 9/17/2025 3:59:59 PM EST |
| 50.00 | 2.95 | 3.70 | 3.33 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.48 | 0.75 | 0.08 | -0.10 | 9/16/2025 | 9/17/2025 3:59:59 PM EST |
| 51.00 | 1.85 | 2.60 | 2.23 | 2.62 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.38 | 0.67 | 0.09 | -0.10 | 9/4/2025 | 9/17/2025 3:59:59 PM EST |
| 52.00 | 1.65 | 2.00 | 1.83 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.45 | 0.58 | 0.10 | -0.10 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 53.00 | 1.20 | 1.45 | 1.33 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.45 | 0.48 | 0.10 | -0.10 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 54.00 | 0.85 | 1.10 | 0.98 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.46 | 0.39 | 0.09 | -0.10 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 55.00 | 0.60 | 0.80 | 0.70 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.48 | 0.30 | 0.08 | -0.09 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 56.00 | 0.40 | 0.80 | 0.60 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.53 | 0.24 | 0.07 | -0.08 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 57.00 | 0.25 | 0.50 | 0.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.51 | 0.19 | 0.06 | -0.07 | 9/11/2025 | 9/17/2025 3:59:59 PM EST |
| 58.00 | 0.15 | 1.45 | 0.80 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.12 | 0.05 | -0.05 | 9/16/2025 | 9/17/2025 3:59:59 PM EST |
| 59.00 | 0.10 | 2.35 | 1.23 | % | 0.02 | 0 | 0 | 0.93 | 0.09 | 0.04 | -0.04 | 9/17/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.68 | 0.07 | 0.03 | -0.04 | 9/15/2025 | 9/17/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.55 | 0.03 | 0.02 | -0.02 | 9/15/2025 | 9/17/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.61 | 0.02 | 0.01 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
| 63.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.68 | 0.01 | 0.01 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
| 64.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.75 | 0.01 | 0.00 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.31 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.96 | -0.01 | 0.01 | -0.02 | 9/12/2025 | 9/17/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.81 | -0.02 | 0.01 | -0.03 | 9/8/2025 | 9/17/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.68 | -0.03 | 0.02 | -0.04 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.57 | -0.05 | 0.02 | -0.05 | 9/8/2025 | 9/17/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 2.35 | 1.18 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.95 | -0.09 | 0.04 | -0.06 | 8/8/2025 | 9/17/2025 3:59:59 PM EST |
| 48.00 | 0.20 | 0.45 | 0.33 | % | 0.01 | 0 | 0 | 0.55 | -0.15 | 0.05 | -0.09 | 9/17/2025 3:59:59 PM EST | |||
| 49.00 | 0.35 | 2.50 | 1.43 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.88 | -0.18 | 0.06 | -0.08 | 9/15/2025 | 9/17/2025 3:59:59 PM EST |
| 50.00 | 0.50 | 1.40 | 0.95 | % | 0.02 | 0 | 0 | 0.61 | -0.25 | 0.08 | -0.10 | 9/17/2025 3:59:59 PM EST | |||
| 51.00 | 0.85 | 1.15 | 1.00 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.52 | -0.33 | 0.09 | -0.10 | 9/11/2025 | 9/17/2025 3:59:59 PM EST |
| 52.00 | 1.25 | 1.55 | 1.40 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.52 | -0.42 | 0.10 | -0.10 | 9/16/2025 | 9/17/2025 3:59:59 PM EST |
| 53.00 | 1.75 | 2.30 | 2.03 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.55 | -0.52 | 0.10 | -0.10 | 9/16/2025 | 9/17/2025 3:59:59 PM EST |
| 54.00 | 2.40 | 2.70 | 2.55 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.52 | -0.61 | 0.09 | -0.10 | 9/16/2025 | 9/17/2025 3:59:59 PM EST |
| 55.00 | 3.10 | 3.70 | 3.40 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.56 | -0.70 | 0.08 | -0.09 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 56.00 | 1.95 | 6.00 | 3.98 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.19 | -0.76 | 0.07 | -0.08 | 9/16/2025 | 9/17/2025 3:59:59 PM EST |
| 57.00 | 2.85 | 6.70 | 4.78 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 42 | 1.19 | -0.81 | 0.06 | -0.07 | 9/16/2025 | 9/17/2025 3:59:59 PM EST |
| 58.00 | 3.70 | 7.80 | 5.75 | % | 0.10 | 0 | 0 | 1.32 | -0.88 | 0.05 | -0.05 | 9/17/2025 3:59:59 PM EST | |||
| 59.00 | 4.70 | 8.70 | 6.70 | % | 0.11 | 0 | 0 | 1.37 | -0.91 | 0.04 | -0.04 | 9/17/2025 3:59:59 PM EST | |||
| 60.00 | 5.70 | 9.70 | 7.70 | % | 0.13 | 0 | 0 | 1.46 | -0.93 | 0.03 | -0.04 | 9/17/2025 3:59:59 PM EST | |||
| 61.00 | 6.70 | 10.60 | 8.65 | % | 0.14 | 0 | 0 | 1.51 | -0.97 | 0.02 | -0.02 | 9/17/2025 3:59:59 PM EST | |||
| 62.00 | 7.50 | 11.60 | 9.55 | % | 0.15 | 0 | 0 | 1.58 | -0.98 | 0.01 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
| 63.00 | 8.60 | 12.60 | 10.60 | % | 0.17 | 0 | 0 | 1.66 | -0.99 | 0.01 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
| 64.00 | 9.60 | 13.50 | 11.55 | % | 0.18 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
| 65.00 | 10.50 | 14.60 | 12.55 | % | 0.19 | 0 | 0 | 1.80 | -0.99 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 66.00 | 11.60 | 15.50 | 13.55 | % | 0.21 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 70.00 | 15.60 | 19.50 | 17.55 | % | 0.25 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST |