Options Chain for EXACT SCIENCES CORP COM (EXAS) - $48.77 as of 7/25/2025 12:41:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 12.00 | 15.50 | 13.75 | % | 0.39 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 36.00 | 10.90 | 14.60 | 12.75 | % | 0.35 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 37.00 | 10.10 | 13.70 | 11.90 | % | 0.32 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 38.00 | 9.50 | 12.30 | 10.90 | % | 0.29 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 39.00 | 7.90 | 11.60 | 9.75 | % | 0.25 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 40.00 | 7.00 | 10.10 | 8.55 | % | 0.21 | 0 | 0 | 1.75 | 0.99 | 0.01 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 41.00 | 7.10 | 8.90 | 8.00 | 8.37 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.50 | 0.98 | 0.01 | -0.03 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 42.00 | 6.20 | 7.70 | 6.95 | 12.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.25 | 0.98 | 0.01 | -0.03 | 6/27/2025 | 7/25/2025 11:58:58 AM EST |
| 43.00 | 5.40 | 6.80 | 6.10 | % | 0.14 | 0 | 0 | 1.18 | 0.94 | 0.03 | -0.05 | 7/25/2025 11:58:58 AM EST | |||
| 44.00 | 4.50 | 6.80 | 5.65 | % | 0.13 | 0 | 0 | 1.51 | 0.93 | 0.04 | -0.05 | 7/25/2025 11:58:58 AM EST | |||
| 45.00 | 3.70 | 5.40 | 4.55 | % | 0.10 | 0 | 0 | 1.19 | 0.86 | 0.06 | -0.08 | 7/25/2025 11:58:58 AM EST | |||
| 46.00 | 2.90 | 3.90 | 3.40 | % | 0.07 | 0 | 0 | 0.51 | 0.81 | 0.08 | -0.09 | 7/25/2025 11:58:58 AM EST | |||
| 47.00 | 2.25 | 2.75 | 2.50 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | 0.73 | 0.10 | -0.10 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 48.00 | 1.75 | 2.05 | 1.90 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.51 | 0.62 | 0.11 | -0.10 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 49.00 | 0.00 | 1.55 | 0.78 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | 0.51 | 0.12 | -0.11 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 50.00 | 0.85 | 1.10 | 0.98 | 0.96 | -0.44 | -31.43% | 0.02 | 5 | 105 | 0.42 | 0.40 | 0.11 | -0.10 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 51.00 | 0.00 | 0.85 | 0.43 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.61 | 0.31 | 0.09 | -0.10 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 51.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.69 | 0.27 | 0.09 | -0.09 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.66 | 0.23 | 0.08 | -0.08 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.69 | 0.20 | 0.07 | -0.08 | 7/25/2025 11:58:58 AM EST | |||
| 53.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,055 | 0.69 | 0.17 | 0.06 | -0.07 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 53.50 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.14 | 0.06 | -0.06 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.88 | 0.13 | 0.05 | -0.06 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 54.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.11 | 0.04 | -0.05 | 7/25/2025 11:58:58 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.97 | 0.09 | 0.04 | -0.05 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 55.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.08 | 0.03 | -0.04 | 7/25/2025 11:58:58 AM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.07 | 0.03 | -0.04 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 56.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.06 | 0.03 | -0.03 | 7/25/2025 11:58:58 AM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.14 | 0.05 | 0.02 | -0.03 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.04 | 0.02 | -0.03 | 7/25/2025 11:58:58 AM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.22 | 0.03 | 0.01 | -0.02 | 7/15/2025 | 7/25/2025 11:58:58 AM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.02 | 0.01 | -0.01 | 6/30/2025 | 7/25/2025 11:58:58 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.37 | 0.01 | 0.01 | -0.01 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.44 | 0.01 | 0.00 | -0.01 | 7/15/2025 | 7/25/2025 11:58:58 AM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.51 | 0.01 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:58 AM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.56 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.85 | -0.01 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 20 | 1 | 0.76 | -0.02 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.19 | -0.02 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 43.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 13 | 21 | 0.63 | -0.06 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.95 | -0.07 | 0.04 | -0.05 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 45.00 | 0.05 | 0.50 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.53 | -0.14 | 0.06 | -0.08 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 46.00 | 0.25 | 0.60 | 0.43 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.57 | -0.19 | 0.08 | -0.09 | 7/11/2025 | 7/25/2025 11:58:58 AM EST |
| 47.00 | 0.65 | 0.90 | 0.78 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.57 | -0.27 | 0.10 | -0.10 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 48.00 | 0.00 | 1.15 | 0.58 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.59 | -0.38 | 0.11 | -0.10 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 49.00 | 1.40 | 1.90 | 1.65 | 1.26 | -0.38 | -23.18% | 0.03 | 10 | 43 | 0.57 | -0.49 | 0.12 | -0.11 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 50.00 | 1.95 | 2.55 | 2.25 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.60 | -0.60 | 0.11 | -0.10 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 51.00 | 1.75 | 3.40 | 2.58 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.54 | -0.69 | 0.09 | -0.10 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 51.50 | 2.80 | 4.00 | 3.40 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.62 | -0.73 | 0.09 | -0.09 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 52.00 | 2.80 | 4.40 | 3.60 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 82 | 0.89 | -0.77 | 0.08 | -0.08 | 7/14/2025 | 7/25/2025 11:58:58 AM EST |
| 52.50 | 3.50 | 5.30 | 4.40 | % | 0.08 | 0 | 0 | 1.11 | -0.80 | 0.07 | -0.08 | 7/25/2025 11:58:58 AM EST | |||
| 53.00 | 3.40 | 6.30 | 4.85 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.37 | -0.83 | 0.06 | -0.07 | 7/9/2025 | 7/25/2025 11:58:58 AM EST |
| 53.50 | 3.30 | 6.70 | 5.00 | % | 0.09 | 0 | 0 | 1.39 | -0.86 | 0.06 | -0.06 | 7/25/2025 11:58:58 AM EST | |||
| 54.00 | 4.90 | 6.20 | 5.55 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.02 | -0.87 | 0.05 | -0.06 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 54.50 | 5.10 | 6.60 | 5.85 | % | 0.11 | 0 | 0 | 1.03 | -0.89 | 0.04 | -0.05 | 7/25/2025 11:58:58 AM EST | |||
| 55.00 | 6.00 | 7.00 | 6.50 | 6.40 | +3.30 | +106.46% | 0.12 | 4 | 1 | 1.02 | -0.91 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 55.50 | 6.00 | 7.50 | 6.75 | % | 0.12 | 0 | 0 | 1.07 | -0.92 | 0.03 | -0.04 | 7/25/2025 11:58:58 AM EST | |||
| 56.00 | 6.50 | 8.00 | 7.25 | 7.23 | +3.53 | +95.41% | 0.13 | 1 | 3 | 1.11 | -0.93 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 56.50 | 6.30 | 8.50 | 7.40 | % | 0.13 | 0 | 0 | 1.15 | -0.94 | 0.03 | -0.03 | 7/25/2025 11:58:58 AM EST | |||
| 57.00 | 6.50 | 9.00 | 7.75 | % | 0.14 | 0 | 0 | 1.20 | -0.95 | 0.02 | -0.03 | 7/25/2025 11:58:58 AM EST | |||
| 57.50 | 7.30 | 9.50 | 8.40 | % | 0.15 | 0 | 0 | 1.24 | -0.96 | 0.02 | -0.03 | 7/25/2025 11:58:58 AM EST | |||
| 58.00 | 8.40 | 11.20 | 9.80 | % | 0.17 | 0 | 0 | 1.84 | -0.97 | 0.01 | -0.02 | 7/25/2025 11:58:58 AM EST | |||
| 59.00 | 9.40 | 12.20 | 10.80 | % | 0.18 | 0 | 0 | 1.93 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 60.00 | 10.00 | 12.40 | 11.20 | % | 0.19 | 0 | 0 | 1.64 | -0.99 | 0.01 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 61.00 | 10.80 | 13.90 | 12.35 | % | 0.20 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 62.00 | 12.50 | 14.50 | 13.50 | % | 0.22 | 0 | 0 | 1.84 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 63.00 | 12.40 | 16.10 | 14.25 | % | 0.23 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 64.00 | 13.40 | 17.00 | 15.20 | % | 0.24 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 65.00 | 14.40 | 18.10 | 16.25 | % | 0.25 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 66.00 | 15.40 | 19.10 | 17.25 | % | 0.26 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 67.00 | 16.40 | 20.10 | 18.25 | % | 0.27 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 68.00 | 17.40 | 21.10 | 19.25 | % | 0.28 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 69.00 | 18.40 | 22.10 | 20.25 | % | 0.29 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 70.00 | 19.30 | 23.10 | 21.20 | % | 0.30 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |