Options Chain for EXACT SCIENCES CORP COM (EXAS) - $103.29 as of 2/20/2026 1:12:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 41.30 | 45.50 | 43.40 | % | 0.72 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 65.00 | 36.30 | 40.50 | 38.40 | 37.00 | 0.00 | 0.00% | 0.59 | 0 | 50 | 1.44 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 2/20/2026 4:00:01 PM EST |
| 70.00 | 31.30 | 35.50 | 33.40 | % | 0.48 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 75.00 | 26.30 | 30.50 | 28.40 | % | 0.38 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 80.00 | 21.30 | 25.60 | 23.45 | % | 0.29 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 85.00 | 16.40 | 20.60 | 18.50 | % | 0.22 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 90.00 | 11.40 | 15.70 | 13.55 | % | 0.15 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 92.50 | 8.90 | 13.20 | 11.05 | % | 0.12 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 95.00 | 6.50 | 10.70 | 8.60 | % | 0.09 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 97.50 | 4.10 | 8.20 | 6.15 | 6.42 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.40 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 100.00 | 1.60 | 4.40 | 3.00 | 3.99 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.18 | 0.95 | 0.04 | -0.01 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.04 | 0.29 | 0.15 | -0.02 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.12 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.19 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/20/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.72 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.62 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.52 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.42 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:01 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.42 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.32 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.26 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/20/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.13 | -0.05 | 0.04 | -0.01 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 0.28 | -0.71 | 0.15 | -0.02 | 2/20/2026 4:00:01 PM EST | |||
| 110.00 | 4.50 | 8.70 | 6.60 | % | 0.06 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 115.00 | 9.50 | 13.70 | 11.60 | % | 0.10 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 120.00 | 14.50 | 18.70 | 16.60 | % | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 125.00 | 19.50 | 23.70 | 21.60 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 130.00 | 24.50 | 28.70 | 26.60 | % | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 135.00 | 29.50 | 33.70 | 31.60 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 140.00 | 34.50 | 38.70 | 36.60 | % | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 145.00 | 39.50 | 43.70 | 41.60 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 150.00 | 44.50 | 48.70 | 46.60 | % | 0.31 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST |