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

Option Chains For EXAS Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
EXAS EXACT SCIENCES CORP   0.402 0.558 119.82 1.60

 
2019-08-16 - Calls 2019-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXAS 2.35 3.40 2.60 0.00 3 79  S   117 EXAS 0.00 0.35 0.10 0.00 3 65  S  
EXAS 1.45 2.20 1.86 0.00 15 105  S   118 EXAS 0.00 0.80 0.11 0.00 2 62  S  
EXAS 0.20 1.20 1.00 0.00 119 459  S   119 EXAS 0.00 0.05 0.04 0.00 21 20  S  
EXAS 0.05 0.20 0.10 0.00 480 1259  S   120 EXAS 0.00 0.50 0.55 0.00 48 146  S  
EXAS 0.00 0.10 0.10 0.00 6 127  S   121 EXAS 0.30 1.95 4.84 0.00 0 3  S  
EXAS 0.00 0.05 0.05 0.00 38 366  S   122 EXAS 1.45 3.00 7.48 0.00 0 1  S  
 
2019-08-23 - Calls 2019-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXAS 3.90 4.70 3.70 5.02 2 29  W   117 EXAS 1.35 1.80 2.05 2.13 9 13  W  
EXAS 3.50 4.20 3.03 4.42 22 23  W   118 EXAS 1.65 2.10 2.45 2.53 10 24  W  
EXAS 2.25 3.30 3.12 3.87 11 29  W   119 EXAS 2.05 2.60 2.65 2.98 5 19  W  
EXAS 2.40 2.70 2.50 3.37 304 104  W   120 EXAS 2.50 2.95 2.85 3.48 19 6  W  
EXAS 1.90 2.15 2.12 2.91 80 27  W   121 EXAS 3.00 3.60 4.70 4.02 0 0  W  
EXAS 1.50 1.90 1.60 2.50 27 22  W   122 EXAS 3.50 4.40 0.00 4.61 0 0  W  
 
2019-08-30 - Calls 2019-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXAS 5.20 5.90 4.62 6.69 0 51  W   117 EXAS 2.35 2.75 2.86 3.56 5 10  W  
EXAS 4.60 5.20 4.53 6.13 13 31  W   118 EXAS 2.70 3.10 3.39 3.99 33 5  W  
EXAS 4.00 4.60 3.64 5.60 2 46  W   119 EXAS 3.10 3.70 3.25 4.46 5 0  W  
EXAS 3.50 4.00 3.60 5.10 28 42  W   120 EXAS 3.50 4.00 6.21 4.96 0 2  W  
EXAS 2.95 3.50 2.97 4.64 1 7  W   121 EXAS 4.00 4.50 4.10 5.49 0 13  W  
EXAS 2.50 2.90 2.71 4.20 2 9  W   122 EXAS 4.60 5.30 6.46 6.05 0 10  W  
 
2019-09-06 - Calls 2019-09-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXAS 5.90 6.60 6.10 8.09 2 5  W   117 EXAS 2.90 3.40 4.15 4.53 0 9  W  
EXAS 5.20 6.20 5.40 7.54 0 6  W   118 EXAS 3.20 3.90 7.45 4.97 0 0  W  
EXAS 4.70 5.40 4.50 7.02 4 8  W   119 EXAS 3.70 4.40 3.80 5.44 0 7  W  
EXAS 4.20 4.60 4.20 6.52 16 19  W   120 EXAS 4.40 5.10 8.03 5.94 0 8  W  
EXAS 3.60 4.30 3.60 6.05 0 16  W   121 EXAS 4.70 5.60 0.00 6.46 0 0  W  
EXAS 3.20 4.10 3.20 5.60 0 47  W   122 EXAS 5.30 6.00 0.00 7.01 0 0  W  
 
2019-09-13 - Calls 2019-09-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXAS 6.70 7.50 3.00 9.40 0 2  W   117 EXAS 3.50 4.80 4.45 5.23 25 0  W  
EXAS 6.00 6.80 5.75 8.86 1 0  W   118 EXAS 4.10 4.70 4.89 5.68 25 0  W  
EXAS 5.60 6.10 6.10 8.33 0 6  W   119 EXAS 4.50 5.10 0.00 6.14 0 0  W  
EXAS 5.00 5.50 4.90 7.83 18 9  W   120 EXAS 5.00 5.80 6.40 6.63 0 1  W  
EXAS 4.50 5.30 4.20 7.35 0 1  W   121 EXAS 5.50 6.10 0.00 7.14 0 0  W  
EXAS 3.90 5.00 4.57 6.89 0 12  W   122 EXAS 5.80 6.60 0.00 7.67 0 0  W  
 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXAS 5.80 6.00 5.90 9.11 2125 484  S   120 EXAS 5.70 6.10 6.49 7.10 3 59  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXAS 7.90 8.50 0.00 11.98 0 0  Q   117 EXAS 4.60 5.40 6.43 6.07 0 1  Q  
EXAS 7.30 7.90 6.15 11.43 0 5  Q   118 EXAS 5.20 6.00 5.50 6.50 2 0  Q  
EXAS 6.60 7.40 6.87 10.90 0 10  Q   119 EXAS 5.50 6.40 0.00 6.94 0 0  Q  
EXAS 6.10 7.00 5.50 10.39 0 7  Q   120 EXAS 6.10 7.00 6.60 7.40 2 0  Q  
EXAS 5.40 6.50 0.00 9.90 0 0  Q   121 EXAS 6.50 7.40 0.00 7.88 0 0  Q  
EXAS 5.30 5.80 5.00 9.42 0 3  Q   122 EXAS 7.20 7.70 0.00 8.38 0 0  Q  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXAS 7.80 8.20 8.05 14.48 50 614  S   120 EXAS 7.60 8.10 8.00 7.54 319 608  S  



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.