Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for EXAS (EXACT SCIENCES CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 EXAS  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

88.06 

 EXACT SCIENCES CORP       CHANGE

-1.72 

 HIGH 90.40   LOW 86.85   DIVIDEND DATE  
 OPEN 90.01   CLOSE 89.78   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 2,917,473   SPLIT DATE     DATE/TIME: 2020-01-17 
 OPTION VOLUME 13895   IMPLIED VOLATILITY 0.41   HISTORICAL VOL  0.45 
Data used in the screeners below are delayed from December 26, 2019.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 EXAS  95.81    EXAS  Jan 17 '20  95.00  5.20  4.39  4.58%    0.51  0
 EXAS  95.81    EXAS  Jan 17 '20  96.50  4.40  4.40  4.59%    0.50  0
 EXAS  95.81    EXAS  Jan 17 '20  96.00  4.62  4.62  4.82%    0.50  0
 EXAS  95.81    EXAS  Feb 21 '20  95.00  7.90  7.09  7.40%    0.50  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 EXAS  Jan 17 '20  96.00   C  4.62    EXAS  Jan 17 '20  96.00   P  4.70    9.32  0.19
 EXAS  Jan 17 '20  95.00   C  5.20    EXAS  Jan 17 '20  95.00   P  4.05    9.25  0.81
 EXAS  Jan 15 '21  95.00   C  19.61    EXAS  Jan 15 '21  95.00   P  17.05    36.66  0.81
 EXAS  Mar 20 '20  95.00   C  9.15    EXAS  Mar 20 '20  95.00   P  8.00    17.15  0.81
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 EXAS  Jan 17 '20  96.00   P  4.70    EXAS  Jan 17 '20  95.00   P  4.05    0.65  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 EXAS  Jan 17 '20  95.00   C  5.20    EXAS  Jan 17 '20  96.00   C  4.62    0.58  1.00
 EXAS  Jan 17 '20  95.00   C  5.20    EXAS  Jan 17 '20  96.50   C  4.40    0.80  1.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 EXAS  Jan 17 '20  96.50   C  4.40    EXAS  Jan 17 '20  95.00   C  5.20    -0.80  1.50
 EXAS  Jan 17 '20  96.00   C  4.62    EXAS  Jan 17 '20  95.00   C  5.20    -0.58  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 EXAS  Jan 17 '20  95.00   P  4.05    EXAS  Jan 17 '20  96.00   P  4.70    -0.65  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 EXAS  Jan 17 '20  95.00   C  5.20    EXAS  Jan 21 '22  95.00   C  26.00    -20.80  24
 EXAS  Feb 21 '20  95.00   C  7.90    EXAS  Jan 21 '22  95.00   C  26.00    -18.10  23
 EXAS  Jan 15 '21  95.00   C  19.61    EXAS  Jan 21 '22  95.00   C  26.00    -6.39  12
 EXAS  Mar 20 '20  95.00   C  9.15    EXAS  Jan 21 '22  95.00   C  26.00    -16.85  22
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 EXAS  Jan 17 '20  95.00   P  4.05    EXAS  Apr 17 '20  95.00   P  8.43    -4.38  3
 EXAS  Jan 17 '20  95.00   P  4.05    EXAS  Jul 17 '20  95.00   P  11.60    -7.55  6
 EXAS  Mar 20 '20  95.00   P  8.00    EXAS  Apr 17 '20  95.00   P  8.43    -0.43  1
 EXAS  Mar 20 '20  95.00   P  8.00    EXAS  Jul 17 '20  95.00   P  11.60    -3.60  4
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.