Options Chain for EXACT SCIENCES CORP COM (EXAS) - $56.00 as of 9/12/2025 3:35:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 32.20 | 36.00 | 34.10 | % | 1.71 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 22.50 | 29.70 | 33.60 | 31.65 | % | 1.41 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 25.00 | 27.30 | 31.10 | 29.20 | % | 1.17 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 27.50 | 24.80 | 28.60 | 26.70 | % | 0.97 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 30.00 | 22.40 | 26.10 | 24.25 | % | 0.81 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 32.50 | 19.90 | 23.60 | 21.75 | % | 0.67 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 35.00 | 17.30 | 21.00 | 19.15 | 7.10 | 0.00 | 0.00% | 0.55 | 0 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:45 PM EST |
| 36.00 | 16.30 | 20.10 | 18.20 | % | 0.51 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 37.00 | 15.30 | 19.10 | 17.20 | % | 0.46 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 37.50 | 14.80 | 18.50 | 16.65 | 18.20 | 0.00 | 0.00% | 0.44 | 0 | 59 | 3.21 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:45 PM EST |
| 38.00 | 14.30 | 18.10 | 16.20 | % | 0.43 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 39.00 | 13.30 | 17.10 | 15.20 | % | 0.39 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 40.00 | 12.30 | 16.10 | 14.20 | 11.80 | 0.00 | 0.00% | 0.35 | 0 | 104 | 2.82 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:45 PM EST |
| 41.00 | 11.30 | 15.00 | 13.15 | 6.40 | 0.00 | 0.00% | 0.32 | 0 | 20 | 2.67 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:45 PM EST |
| 42.00 | 10.40 | 14.10 | 12.25 | % | 0.29 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 42.50 | 9.90 | 13.60 | 11.75 | 11.47 | 0.00 | 0.00% | 0.28 | 0 | 2,047 | 2.45 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:45 PM EST |
| 43.00 | 9.40 | 13.00 | 11.20 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:45 PM EST |
| 44.00 | 8.40 | 12.00 | 10.20 | 3.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:45 PM EST |
| 45.00 | 8.70 | 10.20 | 9.45 | 8.50 | 0.00 | 0.00% | 0.21 | 0 | 119 | 1.66 | 0.99 | 0.00 | -0.01 | 9/8/2025 | 9/12/2025 3:59:45 PM EST |
| 46.00 | 6.30 | 10.10 | 8.20 | 7.10 | 0.00 | 0.00% | 0.18 | 0 | 22 | 1.91 | 0.99 | 0.01 | -0.01 | 9/8/2025 | 9/12/2025 3:59:45 PM EST |
| 47.00 | 5.40 | 9.10 | 7.25 | 2.55 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.81 | 0.97 | 0.01 | -0.02 | 8/27/2025 | 9/12/2025 3:59:45 PM EST |
| 47.50 | 6.30 | 8.20 | 7.25 | 7.00 | -0.50 | -6.67% | 0.15 | 10 | 321 | 1.74 | 0.96 | 0.02 | -0.03 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 48.00 | 4.40 | 8.20 | 6.30 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.63 | 0.95 | 0.02 | -0.03 | 9/5/2025 | 9/12/2025 3:59:45 PM EST |
| 49.00 | 3.40 | 7.20 | 5.30 | 4.97 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.57 | 0.91 | 0.04 | -0.05 | 9/5/2025 | 9/12/2025 3:59:45 PM EST |
| 50.00 | 3.80 | 4.50 | 4.15 | 5.00 | -1.15 | -18.70% | 0.08 | 2 | 1,338 | 1.39 | 0.86 | 0.05 | -0.07 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 51.00 | 1.80 | 5.40 | 3.60 | 4.10 | +0.02 | +0.49% | 0.07 | 1 | 41 | 1.35 | 0.79 | 0.07 | -0.08 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 52.00 | 2.30 | 2.80 | 2.55 | 4.55 | 0.00 | 0.00% | 0.05 | 0 | 342 | 1.24 | 0.71 | 0.08 | -0.10 | 9/11/2025 | 9/12/2025 3:59:45 PM EST |
| 52.50 | 2.05 | 2.40 | 2.23 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 110 | 1.26 | 0.66 | 0.09 | -0.11 | 9/11/2025 | 9/12/2025 3:59:45 PM EST |
| 53.00 | 0.70 | 3.10 | 1.90 | 2.20 | +0.57 | +34.97% | 0.04 | 1 | 1 | 1.25 | 0.61 | 0.10 | -0.11 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 54.00 | 1.05 | 1.45 | 1.25 | 1.84 | -0.32 | -14.82% | 0.02 | 39 | 774 | 0.43 | 0.51 | 0.10 | -0.12 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 55.00 | 0.70 | 1.05 | 0.88 | 1.35 | -0.50 | -27.03% | 0.02 | 43 | 1,553 | 0.43 | 0.41 | 0.10 | -0.11 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 56.00 | 0.45 | 0.75 | 0.60 | 0.80 | -0.63 | -44.06% | 0.01 | 1 | 64 | 0.55 | 0.32 | 0.09 | -0.11 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 57.00 | 0.00 | 0.55 | 0.28 | 0.55 | -0.45 | -45.00% | 0.00 | 4 | 7 | 0.84 | 0.24 | 0.08 | -0.09 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.91 | 0.20 | 0.07 | -0.08 | 9/11/2025 | 9/12/2025 3:59:45 PM EST |
| 58.00 | 0.00 | 1.95 | 0.98 | 0.41 | -0.42 | -50.61% | 0.02 | 1 | 17 | 1.15 | 0.17 | 0.07 | -0.08 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 59.00 | 0.00 | 1.00 | 0.50 | 0.25 | -0.30 | -54.55% | 0.01 | 5 | 2 | 0.89 | 0.12 | 0.05 | -0.06 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 60.00 | 0.05 | 0.95 | 0.50 | 0.25 | -0.05 | -16.67% | 0.01 | 1 | 722 | 0.70 | 0.08 | 0.04 | -0.05 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 61.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.63 | 0.05 | 0.03 | -0.04 | 9/12/2025 3:59:45 PM EST | |||
| 62.50 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.21 | 0.02 | 0.02 | -0.02 | 9/5/2025 | 9/12/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 852 | 1.70 | 0.01 | 0.00 | -0.01 | 8/7/2025 | 9/12/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.39 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:45 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.37 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:45 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 | 6.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 31 | 4.94 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 205 | 4.08 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:45 PM EST |
| 32.50 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.34 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 527 | 2.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:45 PM EST |
| 36.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 37.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,502 | 1.41 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:45 PM EST |
| 38.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 39.00 | 0.00 | 1.70 | 0.85 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:45 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,023 | 1.29 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:45 PM EST |
| 41.00 | 0.00 | 1.70 | 0.85 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.37 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:45 PM EST |
| 42.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:45 PM EST |
| 42.50 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 61 | 2.20 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:45 PM EST |
| 43.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.15 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:45 PM EST |
| 44.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.99 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 361 | 1.69 | -0.01 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 3:59:45 PM EST |
| 46.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.79 | -0.01 | 0.01 | -0.01 | 9/5/2025 | 9/12/2025 3:59:45 PM EST |
| 47.00 | 0.00 | 1.75 | 0.88 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.59 | -0.03 | 0.01 | -0.02 | 8/18/2025 | 9/12/2025 3:59:45 PM EST |
| 47.50 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 410 | 1.44 | -0.04 | 0.02 | -0.03 | 9/9/2025 | 9/12/2025 3:59:45 PM EST |
| 48.00 | 0.00 | 1.75 | 0.88 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.46 | -0.05 | 0.02 | -0.03 | 9/5/2025 | 9/12/2025 3:59:45 PM EST |
| 49.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.27 | -0.09 | 0.04 | -0.05 | 9/9/2025 | 9/12/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.78 | -0.14 | 0.05 | -0.07 | 9/11/2025 | 9/12/2025 3:59:45 PM EST |
| 51.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.15 | -0.21 | 0.07 | -0.08 | 9/9/2025 | 9/12/2025 3:59:45 PM EST |
| 52.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.72 | -0.29 | 0.08 | -0.10 | 9/12/2025 3:59:45 PM EST | |||
| 52.50 | 0.00 | 0.85 | 0.43 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | -0.34 | 0.09 | -0.11 | 8/26/2025 | 9/12/2025 3:59:45 PM EST |
| 53.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.49 | -0.39 | 0.10 | -0.11 | 9/11/2025 | 9/12/2025 3:59:45 PM EST |
| 54.00 | 0.00 | 1.40 | 0.70 | 1.10 | -0.20 | -15.39% | 0.01 | 3 | 4 | 0.53 | -0.49 | 0.10 | -0.12 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 55.00 | 0.40 | 2.05 | 1.23 | 1.45 | -0.35 | -19.45% | 0.02 | 4 | 11 | 1.01 | -0.59 | 0.10 | -0.11 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 56.00 | 0.45 | 4.10 | 2.28 | % | 0.04 | 0 | 0 | 1.05 | -0.68 | 0.09 | -0.11 | 9/12/2025 3:59:45 PM EST | |||
| 57.00 | 1.30 | 5.20 | 3.25 | % | 0.06 | 0 | 0 | 1.17 | -0.76 | 0.08 | -0.09 | 9/12/2025 3:59:45 PM EST | |||
| 57.50 | 1.70 | 5.50 | 3.60 | % | 0.06 | 0 | 0 | 1.16 | -0.80 | 0.07 | -0.08 | 9/12/2025 3:59:45 PM EST | |||
| 58.00 | 2.00 | 5.80 | 3.90 | % | 0.07 | 0 | 0 | 1.15 | -0.83 | 0.07 | -0.08 | 9/12/2025 3:59:45 PM EST | |||
| 59.00 | 3.40 | 6.90 | 5.15 | % | 0.09 | 0 | 0 | 1.29 | -0.88 | 0.05 | -0.06 | 9/12/2025 3:59:45 PM EST | |||
| 60.00 | 4.10 | 7.80 | 5.95 | 11.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.35 | -0.92 | 0.04 | -0.05 | 7/22/2025 | 9/12/2025 3:59:45 PM EST |
| 61.00 | 5.00 | 8.70 | 6.85 | % | 0.11 | 0 | 0 | 1.41 | -0.95 | 0.03 | -0.04 | 9/12/2025 3:59:45 PM EST | |||
| 62.50 | 6.50 | 10.20 | 8.35 | % | 0.13 | 0 | 0 | 1.54 | -0.98 | 0.02 | -0.02 | 9/12/2025 3:59:45 PM EST | |||
| 65.00 | 9.00 | 12.80 | 10.90 | % | 0.17 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.01 | 9/12/2025 3:59:45 PM EST | |||
| 70.00 | 14.00 | 17.90 | 15.95 | % | 0.23 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 75.00 | 19.00 | 22.90 | 20.95 | % | 0.28 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST |