Options Chain for EXACT SCIENCES CORP COM (EXAS) - $43.66 as of 3/31/2025 3:55:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 14.10 | 17.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 30.00 | 12.10 | 14.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 32.50 | 9.90 | 11.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 35.00 | 7.70 | 9.30 | % | 0 | 0 | 0.95 | 0.97 | 0.01 | -0.02 | 3/31/2025 2:58:53 PM EST | |||
| 37.50 | 6.10 | 6.60 | 15.81 | 0.00 | 0.00% | 0 | 30 | 0.63 | 0.92 | 0.03 | -0.03 | 2/10/2025 | 3/31/2025 2:58:53 PM EST |
| 40.00 | 4.10 | 4.30 | 4.43 | 0.00 | 0.00% | 0 | 48 | 0.47 | 0.81 | 0.06 | -0.05 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 42.50 | 2.35 | 2.50 | 2.60 | 0.00 | 0.00% | 0 | 23 | 0.43 | 0.63 | 0.08 | -0.06 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 45.00 | 1.10 | 1.25 | 0.95 | -0.40 | -29.63% | 56 | 488 | 0.45 | 0.41 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 47.50 | 0.45 | 0.55 | 0.42 | -0.23 | -35.39% | 28 | 239 | 0.45 | 0.22 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 50.00 | 0.15 | 0.25 | 0.17 | -0.08 | -32.00% | 3 | 443 | 0.46 | 0.10 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 52.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 741 | 0.47 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 55.00 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 1 | 3,031 | 0.57 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 57.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,240 | 0.98 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.06 | +0.02 | +50.00% | 20 | 952 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 62.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 527 | 1.19 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 699 | 0.84 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:53 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 544 | 1.18 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:53 PM EST |
| 70.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 109 | 1.45 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:53 PM EST |
| 72.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 178 | 1.53 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:53 PM EST |
| 75.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 545 | 1.60 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:53 PM EST |
| 77.50 | 0.00 | 0.50 | 0.82 | 0.00 | 0.00% | 0 | 50 | 1.67 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:58:53 PM EST |
| 80.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 134 | 1.74 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:53 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 222 | 1.30 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:53 PM EST |
| 90.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 153 | 1.99 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 2:58:53 PM EST |
| 95.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 1,196 | 2.09 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 2:58:53 PM EST |
| 100.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 77 | 2.19 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 3/31/2025 2:58:53 PM EST |
| 105.00 | 0.00 | 0.05 | 0.59 | 0.00 | 0.00% | 0 | 177 | 1.64 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 30.00 | 0.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 2:58:53 PM EST |
| 32.50 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 1/22/2025 | 3/31/2025 2:58:53 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 10 | 31 | 0.61 | -0.03 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 37.50 | 0.20 | 0.30 | 0.28 | +0.08 | +40.00% | 1 | 59 | 0.57 | -0.08 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 40.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 80 | 0.52 | -0.19 | 0.06 | -0.05 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 42.50 | 1.20 | 1.35 | 1.29 | -0.01 | -0.77% | 2 | 231 | 0.50 | -0.37 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 45.00 | 2.45 | 2.60 | 2.73 | +0.17 | +6.65% | 7 | 334 | 0.50 | -0.59 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 47.50 | 4.30 | 4.50 | 3.55 | 0.00 | 0.00% | 0 | 863 | 0.54 | -0.78 | 0.07 | -0.04 | 3/21/2025 | 3/31/2025 2:58:53 PM EST |
| 50.00 | 6.40 | 7.40 | 7.07 | +1.72 | +32.15% | 2 | 1,226 | 0.85 | -0.90 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 52.50 | 8.80 | 9.90 | 9.55 | +0.85 | +9.77% | 22 | 465 | 1.01 | -0.96 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 55.00 | 11.10 | 12.20 | 9.80 | 0.00 | 0.00% | 0 | 127 | 1.19 | -0.99 | 0.01 | 0.00 | 3/19/2025 | 3/31/2025 2:58:53 PM EST |
| 57.50 | 13.60 | 15.10 | 12.22 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:53 PM EST |
| 60.00 | 15.10 | 18.60 | 16.69 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:53 PM EST |
| 62.50 | 17.70 | 21.10 | 15.00 | 0.00 | 0.00% | 0 | 2 | 1.95 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:53 PM EST |
| 65.00 | 20.50 | 22.50 | 19.49 | 0.00 | 0.00% | 0 | 162 | 1.66 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 67.50 | 22.70 | 25.50 | 23.70 | 0.00 | 0.00% | 0 | 39 | 1.96 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 70.00 | 25.20 | 28.50 | 23.40 | 0.00 | 0.00% | 0 | 59 | 2.24 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 72.50 | 27.80 | 31.00 | 11.09 | 0.00 | 0.00% | 0 | 5 | 2.34 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 3/31/2025 2:58:53 PM EST |
| 75.00 | 30.20 | 33.40 | 24.90 | 0.00 | 0.00% | 0 | 5 | 2.40 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 2:58:53 PM EST |
| 77.50 | 32.70 | 36.10 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 80.00 | 35.30 | 38.60 | 22.30 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 3/31/2025 2:58:53 PM EST |
| 85.00 | 40.90 | 43.20 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 90.00 | 45.10 | 48.60 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 95.00 | 50.30 | 53.20 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 100.00 | 55.20 | 58.50 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 105.00 | 60.30 | 63.30 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |