Options Chain for EXELIXIS INC COM (EXEL) - $54.08 as of 8/24/2026 2:07:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.70 | 26.70 | 24.70 | % | 0.82 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 35.00 | 17.70 | 21.70 | 19.70 | % | 0.56 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 40.00 | 12.70 | 16.60 | 14.65 | 14.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 45.00 | 8.20 | 11.90 | 10.05 | % | 0.22 | 0 | 0 | 0.73 | 0.93 | 0.02 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 50.00 | 4.40 | 7.30 | 5.85 | 4.47 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.54 | 0.78 | 0.04 | -0.03 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 55.00 | 2.05 | 4.50 | 3.28 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | 0.53 | 0.05 | -0.03 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 60.00 | 0.35 | 1.65 | 1.00 | 1.40 | +0.30 | +27.28% | 0.02 | 33 | 2 | 0.31 | 0.30 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.45 | % | 0.01 | 1 | 0 | 0.46 | 0.13 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 70.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.74 | 0.05 | 0.01 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.01 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.68 | -0.07 | 0.02 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.68 | -0.22 | 0.04 | -0.03 | 8/24/2026 3:59:54 PM EST | |||
| 55.00 | 1.10 | 4.70 | 2.90 | 3.78 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.35 | -0.47 | 0.05 | -0.03 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 60.00 | 4.50 | 8.60 | 6.55 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.67 | -0.70 | 0.05 | -0.03 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 65.00 | 9.30 | 12.70 | 11.00 | % | 0.17 | 0 | 0 | 0.74 | -0.87 | 0.03 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 70.00 | 13.40 | 17.50 | 15.45 | % | 0.22 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 75.00 | 18.40 | 22.50 | 20.45 | % | 0.27 | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 80.00 | 23.40 | 27.50 | 25.45 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST |