Options Chain for EXACT SCIENCES CORP COM (EXAS) - $58.79 as of 4/26/2024 3:12:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 24.00 | 28.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 21.50 | 26.30 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 37.50 | 19.10 | 23.80 | 25.00 | 0.00 | 0.00% | 0 | 2 | 2.11 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 16.60 | 21.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 42.50 | 14.10 | 18.00 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 45.00 | 11.80 | 16.30 | 26.00 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.97 | 0.01 | -0.02 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
| 47.50 | 10.10 | 13.10 | % | 0 | 0 | 1.10 | 0.94 | 0.01 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 50.00 | 8.50 | 11.00 | 21.60 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.89 | 0.02 | -0.04 | 4/8/2024 | 4/26/2024 3:59:57 PM EST |
| 52.50 | 6.90 | 7.70 | % | 0 | 0 | 0.56 | 0.82 | 0.03 | -0.06 | 4/26/2024 3:59:57 PM EST | |||
| 55.00 | 5.40 | 5.70 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.72 | 0.04 | -0.07 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 57.50 | 3.90 | 4.10 | 4.10 | +0.10 | +2.50% | 1 | 23 | 0.58 | 0.60 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 60.00 | 2.65 | 2.80 | 2.90 | +0.20 | +7.41% | 28 | 109 | 0.56 | 0.48 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 62.50 | 1.75 | 1.85 | 1.83 | -0.27 | -12.86% | 142 | 1,079 | 0.56 | 0.36 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 65.00 | 1.10 | 1.20 | 1.19 | +0.04 | +3.48% | 20 | 1,282 | 0.62 | 0.26 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 67.50 | 0.65 | 0.75 | 0.65 | -0.22 | -25.29% | 10 | 502 | 0.56 | 0.18 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 70.00 | 0.40 | 0.50 | 0.47 | +0.04 | +9.31% | 51 | 873 | 0.57 | 0.12 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 72.50 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 160 | 0.57 | 0.08 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 75.00 | 0.15 | 0.25 | 0.21 | +0.01 | +5.00% | 79 | 737 | 0.61 | 0.05 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 77.50 | 0.05 | 0.15 | 0.12 | -0.03 | -20.00% | 46 | 586 | 0.59 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 902 | 0.89 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 82.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 1 | 597 | 0.63 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 828 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 755 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 48 | 1.35 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.46 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.76 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 42.50 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 26 | 0.73 | -0.01 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 90 | 0.67 | -0.03 | 0.01 | -0.02 | 4/4/2024 | 4/26/2024 3:59:57 PM EST |
| 47.50 | 0.20 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 22 | 0.60 | -0.06 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 50.00 | 0.40 | 0.50 | 0.50 | +0.10 | +25.00% | 178 | 421 | 0.59 | -0.11 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 52.50 | 0.85 | 1.00 | 0.85 | +0.04 | +4.94% | 405 | 121 | 0.60 | -0.18 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 55.00 | 1.50 | 1.60 | 1.56 | +0.06 | +4.00% | 40 | 848 | 0.58 | -0.28 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 57.50 | 2.40 | 2.55 | 2.43 | -0.07 | -2.80% | 15 | 598 | 0.57 | -0.40 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 60.00 | 3.60 | 3.90 | 3.90 | +0.44 | +12.72% | 423 | 1,269 | 0.57 | -0.52 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 62.50 | 5.20 | 5.40 | 5.10 | -0.10 | -1.93% | 49 | 247 | 0.56 | -0.64 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 65.00 | 6.90 | 8.20 | 7.05 | +3.25 | +85.53% | 12 | 1,497 | 0.64 | -0.74 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 67.50 | 7.00 | 10.20 | 8.65 | +3.05 | +54.47% | 2 | 229 | 0.61 | -0.82 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 70.00 | 10.20 | 12.90 | 11.30 | +0.30 | +2.73% | 6 | 138 | 0.62 | -0.88 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 72.50 | 11.90 | 16.30 | 12.23 | 0.00 | 0.00% | 0 | 134 | 1.19 | -0.92 | 0.02 | -0.03 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 75.00 | 13.80 | 18.50 | 10.20 | 0.00 | 0.00% | 0 | 369 | 1.28 | -0.95 | 0.01 | -0.02 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 77.50 | 16.50 | 21.00 | 17.70 | +4.50 | +34.10% | 1 | 63 | 1.38 | -0.97 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 80.00 | 18.80 | 23.50 | 7.70 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 3:59:57 PM EST |
| 82.50 | 21.20 | 26.00 | 17.90 | 0.00 | 0.00% | 0 | 0 | 1.55 | -0.99 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 85.00 | 23.70 | 28.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 90.00 | 28.70 | 33.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 95.00 | 33.70 | 38.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 100.00 | 38.70 | 43.50 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |