Options Chain for EXACT SCIENCES CORP COM (EXAS) - $54.49 as of 11/20/2024 4:02:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.80 | 25.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 32.50 | 18.40 | 22.40 | 22.00 | 0.00 | 0.00% | 0 | 7 | 1.90 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:18 PM EST |
| 35.00 | 15.50 | 19.80 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 37.50 | 13.10 | 17.60 | % | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:18 PM EST | |||
| 40.00 | 10.60 | 15.00 | 10.44 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.98 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:18 PM EST |
| 42.50 | 8.70 | 11.40 | % | 0 | 0 | 0.85 | 0.95 | 0.02 | -0.02 | 11/20/2024 3:59:18 PM EST | |||
| 45.00 | 7.80 | 8.70 | 5.50 | 0.00 | 0.00% | 0 | 59 | 0.44 | 0.89 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:18 PM EST |
| 47.50 | 5.80 | 6.40 | 7.14 | 0.00 | 0.00% | 0 | 97 | 0.45 | 0.81 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:18 PM EST |
| 50.00 | 4.30 | 4.60 | 4.40 | -0.90 | -16.99% | 20 | 177 | 0.47 | 0.69 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 52.50 | 2.90 | 3.10 | 2.90 | -0.77 | -20.99% | 31 | 191 | 0.47 | 0.55 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 55.00 | 1.80 | 2.00 | 1.80 | -0.65 | -26.54% | 201 | 281 | 0.46 | 0.41 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 57.50 | 1.10 | 1.25 | 0.95 | -0.57 | -37.50% | 5 | 366 | 0.46 | 0.29 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 60.00 | 0.65 | 0.75 | 0.70 | -0.20 | -22.23% | 32 | 665 | 0.47 | 0.19 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 62.50 | 0.00 | 0.55 | 0.33 | -0.32 | -49.24% | 208 | 251 | 0.52 | 0.12 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 65.00 | 0.00 | 0.35 | 0.23 | -0.12 | -34.29% | 2 | 87 | 0.55 | 0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 67.50 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.83 | 0.04 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:18 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 103 | 239 | 0.59 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 72.50 | 0.00 | 0.55 | 0.01 | -0.03 | -75.00% | 1 | 48 | 0.81 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 10 | 265 | 0.62 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 77.50 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 128 | 1.08 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:18 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 5 | 81 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | -0.35 | -87.50% | 2 | 58 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 90.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 194 | 0.80 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:18 PM EST |
| 95.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:18 PM EST |
| 100.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 31 | 0.93 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:18 PM EST |
| 105.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:18 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 32.50 | 0.00 | 1.20 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:18 PM EST |
| 37.50 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.01 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:18 PM EST |
| 40.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 24 | 0.93 | -0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:18 PM EST |
| 42.50 | 0.15 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 68 | 0.52 | -0.05 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:18 PM EST |
| 45.00 | 0.35 | 0.50 | 0.45 | +0.15 | +50.00% | 8 | 620 | 0.48 | -0.11 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 47.50 | 0.75 | 0.90 | 0.90 | +0.25 | +38.47% | 16 | 221 | 0.47 | -0.19 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 50.00 | 1.45 | 1.60 | 1.71 | +0.51 | +42.50% | 33 | 236 | 0.46 | -0.31 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 52.50 | 2.45 | 2.75 | 2.60 | +0.47 | +22.07% | 3 | 39 | 0.46 | -0.45 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 55.00 | 3.80 | 4.10 | 6.35 | 0.00 | 0.00% | 0 | 350 | 0.45 | -0.59 | 0.06 | -0.05 | 11/18/2024 | 11/20/2024 3:59:18 PM EST |
| 57.50 | 4.50 | 7.10 | 6.30 | -2.10 | -25.00% | 6 | 14 | 0.68 | -0.71 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 60.00 | 6.60 | 9.30 | 8.20 | 0.00 | 0.00% | 0 | 56 | 0.81 | -0.81 | 0.04 | -0.03 | 11/13/2024 | 11/20/2024 3:59:18 PM EST |
| 62.50 | 8.70 | 12.30 | 11.48 | 0.00 | 0.00% | 0 | 137 | 0.97 | -0.88 | 0.03 | -0.02 | 11/13/2024 | 11/20/2024 3:59:18 PM EST |
| 65.00 | 11.80 | 14.90 | 15.80 | 0.00 | 0.00% | 0 | 5 | 1.08 | -0.93 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:18 PM EST |
| 67.50 | 13.10 | 17.30 | 16.23 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.96 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:18 PM EST |
| 70.00 | 15.50 | 20.00 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.98 | 0.01 | -0.01 | 11/7/2024 | 11/20/2024 3:59:18 PM EST |
| 72.50 | 17.70 | 21.90 | 7.10 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:18 PM EST |
| 75.00 | 20.80 | 23.70 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:18 PM EST |
| 77.50 | 22.60 | 27.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 80.00 | 25.20 | 30.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 85.00 | 30.20 | 34.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 90.00 | 35.20 | 39.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 95.00 | 40.20 | 45.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 100.00 | 45.20 | 50.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 105.00 | 50.20 | 55.00 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST |