Options Chain for EXACT SCIENCES CORP COM (EXAS) - $62.74 as of 10/29/2025 8:42:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.80 | 34.80 | 32.80 | % | 1.09 | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 35.00 | 25.80 | 29.80 | 27.80 | % | 0.79 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 38.00 | 22.80 | 26.80 | 24.80 | % | 0.65 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 39.00 | 21.80 | 25.80 | 23.80 | 24.15 | 0.00 | 0.00% | 0.61 | 0 | 1 | 6.50 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 40.00 | 20.80 | 24.80 | 22.80 | 23.25 | 0.00 | 0.00% | 0.57 | 0 | 1 | 6.24 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 41.00 | 19.80 | 23.80 | 21.80 | 21.90 | % | 0.53 | 1 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST | |
| 42.00 | 18.80 | 22.80 | 20.80 | 21.00 | -1.10 | -4.98% | 0.50 | 1 | 1 | 5.73 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 43.00 | 17.80 | 21.80 | 19.80 | 21.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.49 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 44.00 | 16.80 | 20.80 | 18.80 | 20.25 | 0.00 | 0.00% | 0.43 | 0 | 2 | 5.26 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 45.00 | 15.80 | 19.80 | 17.80 | 19.35 | 0.00 | 0.00% | 0.40 | 0 | 2 | 5.03 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 46.00 | 14.80 | 18.80 | 16.80 | % | 0.37 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 47.00 | 13.80 | 17.80 | 15.80 | % | 0.34 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 48.00 | 12.80 | 16.80 | 14.80 | 15.07 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 49.00 | 11.80 | 15.80 | 13.80 | 14.17 | 0.00 | 0.00% | 0.28 | 0 | 2 | 4.13 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 50.00 | 10.80 | 14.80 | 12.80 | 13.32 | 0.00 | 0.00% | 0.26 | 0 | 21 | 3.91 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 51.00 | 9.80 | 13.80 | 11.80 | 11.98 | % | 0.23 | 1 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST | |
| 52.00 | 8.80 | 12.80 | 10.80 | 11.08 | % | 0.21 | 1 | 0 | 3.48 | 0.99 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST | |
| 53.00 | 7.80 | 11.80 | 9.80 | 3.86 | 0.00 | 0.00% | 0.18 | 0 | 4 | 3.27 | 0.98 | 0.01 | -0.03 | 9/19/2025 | 10/29/2025 4:00:01 PM EST |
| 54.00 | 7.60 | 10.90 | 9.25 | 9.70 | 0.00 | 0.00% | 0.17 | 0 | 150 | 3.13 | 0.97 | 0.01 | -0.05 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 55.00 | 5.80 | 9.80 | 7.80 | 9.05 | 0.00 | 0.00% | 0.14 | 0 | 21 | 2.84 | 0.96 | 0.02 | -0.07 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 56.00 | 4.80 | 8.80 | 6.80 | 7.00 | +3.93 | +128.02% | 0.12 | 1 | 5 | 2.63 | 0.94 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 57.00 | 3.90 | 7.90 | 5.90 | 6.10 | +2.75 | +82.09% | 0.10 | 1 | 106 | 2.48 | 0.91 | 0.03 | -0.20 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 58.00 | 2.90 | 6.90 | 4.90 | 7.27 | 0.00 | 0.00% | 0.08 | 0 | 14 | 2.27 | 0.86 | 0.05 | -0.26 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 59.00 | 2.00 | 6.20 | 4.10 | 4.32 | -0.68 | -13.60% | 0.07 | 7 | 15 | 2.22 | 0.81 | 0.06 | -0.33 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 60.00 | 1.10 | 5.30 | 3.20 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 19 | 2.05 | 0.74 | 0.07 | -0.38 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 61.00 | 0.25 | 4.50 | 2.38 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 33 | 1.92 | 0.66 | 0.08 | -0.43 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 62.00 | 1.00 | 3.80 | 2.40 | 2.09 | -0.48 | -18.68% | 0.04 | 13 | 14 | 1.06 | 0.58 | 0.08 | -0.46 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 63.00 | 0.25 | 3.20 | 1.73 | 1.20 | -0.10 | -7.70% | 0.03 | 10 | 101 | 0.98 | 0.50 | 0.09 | -0.47 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 64.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.84 | 0.41 | 0.08 | -0.46 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.94 | 0.33 | 0.08 | -0.43 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 66.00 | 0.00 | 1.15 | 0.58 | 0.35 | -0.20 | -36.37% | 0.01 | 22 | 65 | 1.27 | 0.26 | 0.07 | -0.39 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 67.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.30 | -71.43% | 0.00 | 1 | 21 | 0.67 | 0.21 | 0.06 | -0.34 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.71 | 0.15 | 0.05 | -0.29 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 69.00 | 0.00 | 0.40 | 0.20 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.11 | 0.04 | -0.23 | 10/9/2025 | 10/29/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.38 | 0.08 | 0.03 | -0.17 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 71.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.23 | 0.06 | 0.02 | -0.11 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.81 | 0.04 | 0.02 | -0.07 | 10/29/2025 4:00:01 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.95 | 0.02 | 0.01 | -0.04 | 10/29/2025 4:00:01 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.08 | 0.01 | 0.01 | -0.02 | 10/29/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.21 | 0.01 | 0.01 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.33 | 0.01 | 0.00 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 79.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.72 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/29/2025 4:00:01 PM EST |
| 48.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 30 | 4.50 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 4:00:01 PM EST |
| 49.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/29/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.96 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:01 PM EST |
| 51.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.83 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 4:00:01 PM EST |
| 52.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.00 | -0.01 | 0.00 | -0.01 | 10/8/2025 | 10/29/2025 4:00:01 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.34 | -0.02 | 0.01 | -0.03 | 10/8/2025 | 10/29/2025 4:00:01 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | -0.03 | 0.01 | -0.05 | 9/12/2025 | 10/29/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.08 | -0.70 | -89.75% | 0.02 | 1 | 116 | 2.96 | -0.04 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 56.00 | 0.00 | 2.20 | 1.10 | 0.18 | -1.02 | -85.00% | 0.02 | 1 | 24 | 2.78 | -0.06 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 57.00 | 0.00 | 2.20 | 1.10 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.56 | -0.09 | 0.03 | -0.20 | 10/10/2025 | 10/29/2025 4:00:01 PM EST |
| 58.00 | 0.00 | 2.25 | 1.13 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.37 | -0.14 | 0.05 | -0.26 | 10/9/2025 | 10/29/2025 4:00:01 PM EST |
| 59.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | -0.19 | 0.06 | -0.33 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 2.40 | 1.20 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.01 | -0.26 | 0.07 | -0.38 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 61.00 | 0.00 | 2.60 | 1.30 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.88 | -0.34 | 0.08 | -0.43 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 62.00 | 0.05 | 0.85 | 0.45 | 0.75 | -0.70 | -48.28% | 0.01 | 3 | 32 | 0.69 | -0.42 | 0.08 | -0.46 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 63.00 | 0.00 | 1.45 | 0.73 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.76 | -0.50 | 0.09 | -0.47 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 64.00 | 0.40 | 3.90 | 2.15 | 1.40 | -0.60 | -30.00% | 0.03 | 1 | 73 | 1.75 | -0.59 | 0.08 | -0.46 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 65.00 | 0.40 | 4.60 | 2.50 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 29 | 1.80 | -0.67 | 0.08 | -0.43 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 66.00 | 1.40 | 5.40 | 3.40 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 21 | 1.89 | -0.74 | 0.07 | -0.39 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 67.00 | 2.15 | 5.20 | 3.68 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.35 | -0.79 | 0.06 | -0.34 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 68.00 | 3.20 | 7.30 | 5.25 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.18 | -0.85 | 0.05 | -0.29 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 69.00 | 4.20 | 8.20 | 6.20 | % | 0.09 | 0 | 0 | 2.28 | -0.89 | 0.04 | -0.23 | 10/29/2025 4:00:01 PM EST | |||
| 70.00 | 5.20 | 9.20 | 7.20 | % | 0.10 | 0 | 0 | 2.44 | -0.92 | 0.03 | -0.17 | 10/29/2025 4:00:01 PM EST | |||
| 71.00 | 6.20 | 10.20 | 8.20 | % | 0.12 | 0 | 0 | 2.59 | -0.94 | 0.02 | -0.11 | 10/29/2025 4:00:01 PM EST | |||
| 72.00 | 7.20 | 11.20 | 9.20 | % | 0.13 | 0 | 0 | 2.73 | -0.96 | 0.02 | -0.07 | 10/29/2025 4:00:01 PM EST | |||
| 73.00 | 8.20 | 12.20 | 10.20 | % | 0.14 | 0 | 0 | 2.87 | -0.98 | 0.01 | -0.04 | 10/29/2025 4:00:01 PM EST | |||
| 74.00 | 9.20 | 13.20 | 11.20 | % | 0.15 | 0 | 0 | 3.00 | -0.99 | 0.01 | -0.02 | 10/29/2025 4:00:01 PM EST | |||
| 75.00 | 10.20 | 14.20 | 12.20 | % | 0.16 | 0 | 0 | 3.12 | -0.99 | 0.01 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 76.00 | 11.20 | 15.20 | 13.20 | % | 0.17 | 0 | 0 | 3.25 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 77.00 | 12.20 | 16.20 | 14.20 | % | 0.18 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 78.00 | 13.20 | 17.20 | 15.20 | % | 0.19 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 79.00 | 14.20 | 18.20 | 16.20 | % | 0.21 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 80.00 | 15.20 | 19.20 | 17.20 | % | 0.21 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST |