Options Chain for EXACT SCIENCES CORP COM (EXAS) - $56.14 as of 5/30/2025 5:23:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 44.00 | 10.50 | 14.40 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 45.00 | 9.50 | 13.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 46.00 | 8.50 | 12.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 47.00 | 7.50 | 11.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 48.00 | 6.60 | 10.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 49.00 | 5.60 | 9.50 | % | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 50.00 | 4.60 | 8.60 | % | 0 | 0 | 1.11 | 0.97 | 0.02 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 51.00 | 3.70 | 6.90 | % | 0 | 0 | 1.33 | 0.97 | 0.02 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 51.50 | 3.20 | 7.20 | % | 0 | 0 | 1.27 | 0.95 | 0.03 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 52.00 | 2.75 | 5.90 | % | 0 | 0 | 1.28 | 0.91 | 0.04 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 52.50 | 2.30 | 6.30 | % | 0 | 0 | 1.21 | 0.90 | 0.05 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 53.00 | 1.55 | 5.00 | % | 0 | 0 | 1.15 | 0.84 | 0.06 | -0.08 | 5/30/2025 3:59:54 PM EST | |||
| 53.50 | 1.90 | 4.60 | % | 0 | 0 | 0.86 | 0.81 | 0.07 | -0.08 | 5/30/2025 3:59:54 PM EST | |||
| 54.00 | 0.70 | 4.20 | % | 0 | 0 | 0.62 | 0.78 | 0.08 | -0.08 | 5/30/2025 3:59:54 PM EST | |||
| 54.50 | 0.30 | 2.70 | % | 0 | 0 | 0.24 | 0.74 | 0.09 | -0.09 | 5/30/2025 3:59:54 PM EST | |||
| 55.00 | 1.85 | 2.40 | % | 0 | 0 | 0.38 | 0.70 | 0.11 | -0.09 | 5/30/2025 3:59:54 PM EST | |||
| 55.50 | 1.30 | 1.90 | % | 0 | 0 | 0.32 | 0.65 | 0.13 | -0.08 | 5/30/2025 3:59:54 PM EST | |||
| 56.00 | 1.25 | 1.55 | 1.70 | -1.60 | -48.49% | 9 | 5 | 0.43 | 0.58 | 0.15 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 56.50 | 0.20 | 1.25 | 1.40 | % | 1 | 0 | 0.42 | 0.51 | 0.16 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 57.00 | 0.60 | 1.05 | 1.15 | -0.64 | -35.76% | 15 | 6 | 0.42 | 0.43 | 0.16 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 57.50 | 0.55 | 0.85 | 1.61 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.35 | 0.15 | -0.07 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 0.70 | 1.30 | 0.00 | 0.00% | 0 | 21 | 0.43 | 0.28 | 0.14 | -0.07 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 58.50 | 0.00 | 0.60 | 1.32 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.23 | 0.12 | -0.06 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 0.50 | 1.02 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.18 | 0.11 | -0.06 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 59.50 | 0.00 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.15 | 0.09 | -0.05 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 0.10 | 0.55 | 0.24 | -0.86 | -78.19% | 5 | 2 | 0.47 | 0.11 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 60.50 | 0.00 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 21 | 0.49 | 0.10 | 0.06 | -0.04 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.07 | 0.05 | -0.03 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 61.50 | 0.00 | 1.45 | % | 0 | 0 | 1.22 | 0.03 | 0.03 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 62.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.02 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.01 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.01 | 0.01 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 64.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 66.00 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 67.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 68.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 69.00 | 0.00 | 1.35 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.55 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 46.00 | 0.00 | 1.35 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 47.00 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 48.00 | 0.00 | 1.40 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 49.00 | 0.00 | 1.45 | % | 0 | 0 | 1.77 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.90 | % | 0 | 0 | 0.87 | -0.03 | 0.02 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 51.00 | 0.00 | 2.30 | % | 0 | 0 | 1.23 | -0.03 | 0.02 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 51.50 | 0.00 | 1.55 | % | 0 | 0 | 1.15 | -0.05 | 0.03 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 52.00 | 0.00 | 1.60 | % | 0 | 0 | 0.73 | -0.09 | 0.04 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 52.50 | 0.05 | 1.65 | % | 0 | 0 | 0.72 | -0.10 | 0.05 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 53.00 | 0.00 | 2.40 | % | 0 | 0 | 0.93 | -0.16 | 0.06 | -0.08 | 5/30/2025 3:59:54 PM EST | |||
| 53.50 | 0.00 | 0.50 | % | 0 | 0 | 0.39 | -0.19 | 0.07 | -0.08 | 5/30/2025 3:59:54 PM EST | |||
| 54.00 | 0.25 | 0.60 | % | 0 | 0 | 0.43 | -0.22 | 0.08 | -0.08 | 5/30/2025 3:59:54 PM EST | |||
| 54.50 | 0.45 | 0.70 | % | 0 | 0 | 0.42 | -0.26 | 0.09 | -0.09 | 5/30/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.30 | 0.11 | -0.09 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 55.50 | 0.05 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.35 | 0.13 | -0.08 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 56.00 | 0.85 | 1.20 | 1.20 | +0.13 | +12.15% | 3 | 0 | 0.40 | -0.42 | 0.15 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 56.50 | 0.00 | 1.45 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.49 | 0.16 | -0.08 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 57.00 | 1.45 | 1.70 | 1.89 | +0.69 | +57.50% | 2 | 8 | 0.41 | -0.57 | 0.16 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 57.50 | 1.75 | 2.20 | 1.45 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.65 | 0.15 | -0.07 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 58.00 | 2.05 | 2.55 | 1.70 | 0.00 | 0.00% | 0 | 28 | 0.44 | -0.72 | 0.14 | -0.07 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 58.50 | 1.55 | 2.90 | 1.85 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.77 | 0.12 | -0.06 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 59.00 | 1.75 | 4.40 | % | 0 | 0 | 0.51 | -0.82 | 0.11 | -0.06 | 5/30/2025 3:59:54 PM EST | |||
| 59.50 | 2.10 | 4.80 | % | 0 | 0 | 0.57 | -0.85 | 0.09 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 60.00 | 1.80 | 5.70 | % | 0 | 0 | 1.05 | -0.89 | 0.07 | -0.04 | 5/30/2025 3:59:54 PM EST | |||
| 60.50 | 3.10 | 5.70 | % | 0 | 0 | 0.96 | -0.90 | 0.06 | -0.04 | 5/30/2025 3:59:54 PM EST | |||
| 61.00 | 2.75 | 6.20 | % | 0 | 0 | 0.86 | -0.93 | 0.05 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 61.50 | 3.10 | 7.30 | % | 0 | 0 | 1.02 | -0.97 | 0.03 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 62.00 | 3.70 | 7.70 | % | 0 | 0 | 1.32 | -0.98 | 0.02 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 62.50 | 4.20 | 8.10 | % | 0 | 0 | 1.08 | -0.99 | 0.02 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 63.00 | 4.60 | 8.60 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 64.00 | 5.60 | 9.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 65.00 | 6.60 | 10.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 66.00 | 7.60 | 11.60 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 67.00 | 8.60 | 12.60 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 68.00 | 9.60 | 13.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 69.00 | 10.60 | 14.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 70.00 | 11.60 | 14.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |