Options Chain for EXELIXIS INC COM (EXEL) - $43.13 as of 11/26/2025 3:03:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 32.30 | 36.30 | 34.30 | 29.80 | 0.00 | 0.00% | 3.43 | 0 | 7 | 3.97 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:56 PM EST |
| 13.00 | 29.30 | 33.30 | 31.30 | 25.37 | 0.00 | 0.00% | 2.41 | 0 | 6 | 3.27 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 3:59:56 PM EST |
| 15.00 | 27.30 | 31.30 | 29.30 | 23.88 | 0.00 | 0.00% | 1.95 | 0 | 9 | 2.91 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 3:59:56 PM EST |
| 18.00 | 24.30 | 28.30 | 26.30 | 20.00 | 0.00 | 0.00% | 1.46 | 0 | 5 | 2.47 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 11/26/2025 3:59:56 PM EST |
| 20.00 | 22.30 | 26.30 | 24.30 | 18.19 | 0.00 | 0.00% | 1.22 | 0 | 114 | 2.22 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:56 PM EST |
| 21.00 | 21.30 | 25.30 | 23.30 | % | 1.11 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 22.00 | 20.30 | 24.30 | 22.30 | 21.60 | 0.00 | 0.00% | 1.01 | 0 | 113 | 2.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:56 PM EST |
| 23.00 | 19.30 | 23.30 | 21.30 | % | 0.93 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 24.00 | 18.30 | 22.30 | 20.30 | 22.24 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 11/26/2025 3:59:56 PM EST |
| 25.00 | 17.30 | 21.40 | 19.35 | 17.20 | 0.00 | 0.00% | 0.77 | 0 | 297 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 26.00 | 16.30 | 20.40 | 18.35 | % | 0.71 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 27.00 | 15.30 | 19.40 | 17.35 | 9.75 | 0.00 | 0.00% | 0.64 | 0 | 184 | 1.57 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:56 PM EST |
| 28.00 | 14.30 | 18.40 | 16.35 | 12.05 | 0.00 | 0.00% | 0.58 | 0 | 20 | 1.48 | 0.99 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 3:59:56 PM EST |
| 29.00 | 13.40 | 17.40 | 15.40 | 10.20 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.40 | 0.99 | 0.00 | 0.00 | 8/14/2025 | 11/26/2025 3:59:56 PM EST |
| 30.00 | 14.00 | 16.40 | 15.20 | 14.50 | +3.50 | +31.82% | 0.51 | 14 | 538 | 1.32 | 0.98 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 31.00 | 11.40 | 15.40 | 13.40 | 4.85 | 0.00 | 0.00% | 0.43 | 0 | 8 | 1.25 | 0.98 | 0.01 | -0.01 | 10/20/2025 | 11/26/2025 3:59:56 PM EST |
| 32.00 | 10.40 | 14.30 | 12.35 | 10.45 | 0.00 | 0.00% | 0.39 | 0 | 168 | 1.15 | 0.97 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 33.00 | 9.80 | 13.30 | 11.55 | 8.50 | 0.00 | 0.00% | 0.35 | 0 | 13 | 1.08 | 0.96 | 0.01 | -0.01 | 11/5/2025 | 11/26/2025 3:59:56 PM EST |
| 34.00 | 8.60 | 12.10 | 10.35 | 8.70 | 0.00 | 0.00% | 0.30 | 0 | 30 | 0.96 | 0.94 | 0.02 | -0.01 | 11/18/2025 | 11/26/2025 3:59:56 PM EST |
| 35.00 | 7.70 | 10.90 | 9.30 | 8.17 | 0.00 | 0.00% | 0.27 | 0 | 200 | 0.85 | 0.91 | 0.02 | -0.02 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 36.00 | 6.80 | 10.40 | 8.60 | 3.10 | 0.00 | 0.00% | 0.24 | 0 | 28 | 0.89 | 0.88 | 0.02 | -0.02 | 10/22/2025 | 11/26/2025 3:59:56 PM EST |
| 37.00 | 5.80 | 9.70 | 7.75 | 5.70 | 0.00 | 0.00% | 0.21 | 0 | 1,132 | 0.88 | 0.86 | 0.03 | -0.02 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 38.00 | 4.90 | 8.00 | 6.45 | 6.16 | 0.00 | 0.00% | 0.17 | 0 | 343 | 0.68 | 0.83 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 39.00 | 4.10 | 7.30 | 5.70 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 208 | 0.67 | 0.79 | 0.04 | -0.02 | 11/18/2025 | 11/26/2025 3:59:56 PM EST |
| 40.00 | 4.00 | 5.50 | 4.75 | 5.50 | +1.00 | +22.23% | 0.12 | 34 | 1,178 | 0.46 | 0.75 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 41.00 | 3.10 | 6.20 | 4.65 | 3.81 | 0.00 | 0.00% | 0.11 | 0 | 91 | 0.69 | 0.71 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 42.00 | 3.20 | 5.00 | 4.10 | 3.60 | +0.95 | +35.85% | 0.10 | 8 | 1,202 | 0.43 | 0.66 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 43.00 | 2.70 | 5.00 | 3.85 | 3.31 | +0.95 | +40.26% | 0.09 | 8 | 218 | 0.48 | 0.61 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 44.00 | 1.95 | 4.80 | 3.38 | 2.35 | +0.25 | +11.91% | 0.08 | 3 | 396 | 0.49 | 0.55 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 45.00 | 1.60 | 2.50 | 2.05 | 2.32 | +0.62 | +36.48% | 0.05 | 55 | 1,392 | 0.35 | 0.49 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 46.00 | 0.55 | 2.00 | 1.28 | 1.75 | +0.40 | +29.63% | 0.03 | 2 | 220 | 0.29 | 0.42 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 47.00 | 0.30 | 2.65 | 1.48 | 1.41 | +0.31 | +28.19% | 0.03 | 21 | 93 | 0.37 | 0.36 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 48.00 | 0.30 | 2.00 | 1.15 | 1.15 | +0.25 | +27.78% | 0.02 | 19 | 228 | 0.36 | 0.30 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 49.00 | 0.45 | 1.65 | 1.05 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.39 | 0.25 | 0.05 | -0.02 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 50.00 | 0.25 | 0.75 | 0.50 | 0.45 | +0.06 | +15.39% | 0.01 | 3 | 294 | 0.32 | 0.20 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 55.00 | 0.05 | 0.35 | 0.20 | 0.25 | +0.15 | +150.00% | 0.00 | 3 | 162 | 0.36 | 0.05 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.49 | 0.01 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:56 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 6 | 3.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 1.30 | 0.65 | 0.63 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.77 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 11/26/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.49 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 11/26/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 1.70 | 0.85 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/26/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 1.20 | 0.60 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 143 | 1.84 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/26/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 1.70 | 0.85 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.96 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 11/26/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 669 | 1.30 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 1.35 | 0.68 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 11/26/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 180 | 1.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 1.95 | 0.98 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 33 | 1.58 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 11/26/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.33 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.35 | -0.01 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | -0.01 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:56 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.56 | -0.02 | 0.01 | -0.01 | 11/17/2025 | 11/26/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | -0.02 | 0.01 | -0.01 | 11/18/2025 | 11/26/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 1.25 | 0.63 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.94 | -0.03 | 0.01 | -0.01 | 10/24/2025 | 11/26/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 1.45 | 0.73 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.93 | -0.04 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.68 | -0.06 | 0.02 | -0.01 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 35.00 | 0.10 | 0.80 | 0.45 | 0.18 | -0.24 | -57.15% | 0.01 | 1 | 991 | 0.51 | -0.09 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 36.00 | 0.05 | 1.00 | 0.53 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 499 | 0.47 | -0.12 | 0.02 | -0.02 | 11/18/2025 | 11/26/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 345 | 0.47 | -0.14 | 0.03 | -0.02 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.80 | 0.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.48 | -0.17 | 0.03 | -0.02 | 11/18/2025 | 11/26/2025 3:59:56 PM EST |
| 39.00 | 0.50 | 0.95 | 0.73 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.41 | -0.21 | 0.04 | -0.02 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 40.00 | 0.75 | 1.00 | 0.88 | 1.00 | -0.13 | -11.51% | 0.02 | 2 | 352 | 0.39 | -0.25 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 41.00 | 0.30 | 1.85 | 1.08 | 1.30 | -0.25 | -16.13% | 0.03 | 3 | 120 | 0.37 | -0.29 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 42.00 | 0.60 | 2.55 | 1.58 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 267 | 0.40 | -0.34 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 43.00 | 1.55 | 3.10 | 2.33 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 186 | 0.46 | -0.39 | 0.06 | -0.03 | 11/6/2025 | 11/26/2025 3:59:56 PM EST |
| 44.00 | 2.00 | 3.90 | 2.95 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 134 | 0.48 | -0.45 | 0.06 | -0.03 | 10/7/2025 | 11/26/2025 3:59:56 PM EST |
| 45.00 | 0.90 | 4.50 | 2.70 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 308 | 0.35 | -0.51 | 0.06 | -0.03 | 11/11/2025 | 11/26/2025 3:59:56 PM EST |
| 46.00 | 1.60 | 4.90 | 3.25 | 8.60 | 0.00 | 0.00% | 0.07 | 0 | 114 | 0.60 | -0.58 | 0.06 | -0.02 | 11/4/2025 | 11/26/2025 3:59:56 PM EST |
| 47.00 | 3.70 | 5.30 | 4.50 | 9.40 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.44 | -0.64 | 0.06 | -0.02 | 11/4/2025 | 11/26/2025 3:59:56 PM EST |
| 48.00 | 3.00 | 6.00 | 4.50 | 10.40 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.57 | -0.70 | 0.06 | -0.02 | 8/29/2025 | 11/26/2025 3:59:56 PM EST |
| 49.00 | 3.80 | 7.50 | 5.65 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.69 | -0.75 | 0.05 | -0.02 | 7/28/2025 | 11/26/2025 3:59:56 PM EST |
| 50.00 | 4.30 | 8.30 | 6.30 | 8.19 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | -0.80 | 0.05 | -0.02 | 11/18/2025 | 11/26/2025 3:59:56 PM EST |
| 55.00 | 8.90 | 12.90 | 10.90 | % | 0.20 | 0 | 0 | 0.84 | -0.95 | 0.02 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 60.00 | 13.70 | 17.70 | 15.70 | % | 0.26 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 65.00 | 18.70 | 22.70 | 20.70 | % | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST |