Options Chain for EXACT SCIENCES CORP COM (EXAS) - $101.82 as of 12/23/2025 3:03:15 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 | 79.60 | 83.70 | 81.65 | % | 4.08 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 22.50 | 77.10 | 81.20 | 79.15 | 78.40 | 0.00 | 0.00% | 3.52 | 0 | 18 | 4.37 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:58:52 PM EST |
| 25.00 | 74.60 | 78.70 | 76.65 | 74.15 | 0.00 | 0.00% | 3.07 | 0 | 38 | 4.06 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:58:52 PM EST |
| 27.50 | 72.10 | 76.20 | 74.15 | 15.25 | 0.00 | 0.00% | 2.70 | 0 | 2 | 3.80 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 12/23/2025 1:58:52 PM EST |
| 30.00 | 69.60 | 73.70 | 71.65 | 71.42 | 0.00 | 0.00% | 2.39 | 0 | 167 | 3.55 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:52 PM EST |
| 32.50 | 67.10 | 71.20 | 69.15 | 21.60 | 0.00 | 0.00% | 2.13 | 0 | 32 | 3.33 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/23/2025 1:58:52 PM EST |
| 35.00 | 64.60 | 68.70 | 66.65 | 66.60 | 0.00 | 0.00% | 1.90 | 0 | 16 | 3.13 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:58:52 PM EST |
| 37.50 | 62.10 | 66.20 | 64.15 | 64.00 | 0.00 | 0.00% | 1.71 | 0 | 16 | 2.95 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:58:52 PM EST |
| 40.00 | 59.60 | 63.70 | 61.65 | 60.91 | 0.00 | 0.00% | 1.54 | 0 | 103 | 2.78 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:52 PM EST |
| 42.50 | 57.10 | 61.20 | 59.15 | 25.50 | 0.00 | 0.00% | 1.39 | 0 | 75 | 2.62 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:58:52 PM EST |
| 45.00 | 54.60 | 58.00 | 56.30 | 55.80 | 0.00 | 0.00% | 1.25 | 0 | 87 | 2.19 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:52 PM EST |
| 47.50 | 52.10 | 56.20 | 54.15 | 37.50 | 0.00 | 0.00% | 1.14 | 0 | 118 | 2.32 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:58:52 PM EST |
| 50.00 | 49.70 | 53.80 | 51.75 | 51.61 | 0.00 | 0.00% | 1.03 | 0 | 502 | 2.22 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 52.50 | 47.20 | 51.20 | 49.20 | 49.10 | 0.00 | 0.00% | 0.94 | 0 | 86 | 2.06 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:58:52 PM EST |
| 55.00 | 45.40 | 48.20 | 46.80 | 47.08 | +0.18 | +0.39% | 0.85 | 5 | 881 | 1.78 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 57.50 | 43.70 | 44.70 | 44.20 | 43.40 | -0.95 | -2.15% | 0.77 | 11 | 473 | 1.25 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 60.00 | 39.70 | 42.10 | 40.90 | 41.80 | 0.00 | 0.00% | 0.68 | 0 | 1,033 | 1.10 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:52 PM EST |
| 62.50 | 37.90 | 40.90 | 39.40 | 39.20 | 0.00 | 0.00% | 0.63 | 0 | 323 | 1.52 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:52 PM EST |
| 65.00 | 35.40 | 38.40 | 36.90 | 36.60 | 0.00 | 0.00% | 0.57 | 0 | 941 | 1.42 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:52 PM EST |
| 67.50 | 32.90 | 35.90 | 34.40 | 34.20 | 0.00 | 0.00% | 0.51 | 0 | 109 | 1.33 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:52 PM EST |
| 70.00 | 30.40 | 32.00 | 31.20 | 32.00 | 0.00 | 0.00% | 0.45 | 0 | 646 | 0.72 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 72.50 | 27.20 | 30.00 | 28.60 | 29.56 | 0.00 | 0.00% | 0.39 | 0 | 634 | 0.90 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:52 PM EST |
| 75.00 | 25.40 | 27.30 | 26.35 | 26.60 | +0.10 | +0.38% | 0.35 | 1 | 483 | 0.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 77.50 | 23.00 | 26.00 | 24.50 | 24.20 | 0.00 | 0.00% | 0.32 | 0 | 1,039 | 0.99 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:52 PM EST |
| 80.00 | 20.50 | 23.50 | 22.00 | 22.00 | 0.00 | 0.00% | 0.28 | 0 | 593 | 0.90 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:52 PM EST |
| 82.50 | 18.10 | 20.70 | 19.40 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 48 | 0.76 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:58:52 PM EST |
| 85.00 | 15.80 | 18.20 | 17.00 | 16.84 | 0.00 | 0.00% | 0.20 | 0 | 501 | 0.69 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 87.50 | 13.30 | 15.70 | 14.50 | 14.35 | 0.00 | 0.00% | 0.17 | 0 | 509 | 0.61 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:52 PM EST |
| 90.00 | 10.80 | 13.20 | 12.00 | 11.61 | 0.00 | 0.00% | 0.13 | 0 | 1,361 | 0.53 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:52 PM EST |
| 95.00 | 6.30 | 7.80 | 7.05 | 6.43 | 0.00 | 0.00% | 0.07 | 0 | 127 | 0.32 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:52 PM EST |
| 100.00 | 1.75 | 2.60 | 2.18 | 1.94 | +0.19 | +10.86% | 0.02 | 1 | 628 | 0.13 | 0.83 | 0.12 | -0.02 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 2,320 | 0.07 | 0.07 | 0.07 | -0.01 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.18 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:52 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.23 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.30 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:52 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 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 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.82 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/23/2025 1:58:52 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 44 | 4.47 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:58:52 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 76 | 4.17 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/23/2025 1:58:52 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 214 | 2.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/23/2025 1:58:52 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 158 | 3.65 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:52 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 114 | 3.43 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 1:58:52 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 189 | 3.23 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:52 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 348 | 3.04 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 1:58:52 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 340 | 2.86 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:58:52 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 647 | 1.51 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:52 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,171 | 2.55 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:52 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 501 | 1.52 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:58:52 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,437 | 1.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:52 PM EST |
| 52.50 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 501 | 1.85 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:52 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 906 | 2.02 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:52 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 383 | 1.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:58:52 PM EST |
| 60.00 | 0.00 | 2.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2,009 | 1.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:52 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.09 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 449 | 1.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:52 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 256 | 1.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:58:52 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 185 | 1.37 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:58:52 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.64 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:52 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.66 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:58:52 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.48 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:52 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:58:52 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:58:52 PM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:58:52 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:52 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.21 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:52 PM EST |
| 100.00 | 0.10 | 0.30 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.08 | -0.17 | 0.12 | -0.02 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 105.00 | 1.65 | 5.40 | 3.53 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.35 | -0.93 | 0.07 | -0.01 | 12/17/2025 | 12/23/2025 1:58:52 PM EST |
| 110.00 | 6.30 | 10.40 | 8.35 | % | 0.08 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 115.00 | 11.30 | 15.40 | 13.35 | % | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 120.00 | 16.30 | 20.40 | 18.35 | % | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 125.00 | 21.30 | 25.40 | 23.35 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 130.00 | 26.30 | 30.40 | 28.35 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST |