Options Chain for EXELIXIS INC COM (EXEL) - $56.10 as of 8/27/2026 1:58:34 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 | 23.30 | 27.60 | 25.45 | % | 0.85 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 35.00 | 18.30 | 22.60 | 20.45 | % | 0.58 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 40.00 | 13.40 | 17.60 | 15.50 | 14.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.07 | 0.99 | 0.00 | -0.01 | 8/21/2026 | 8/27/2026 3:59:58 PM EST |
| 45.00 | 9.20 | 12.80 | 11.00 | % | 0.24 | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.01 | 8/27/2026 3:59:58 PM EST | |||
| 50.00 | 4.30 | 8.50 | 6.40 | 4.47 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.66 | 0.80 | 0.04 | -0.03 | 8/20/2026 | 8/27/2026 3:59:58 PM EST |
| 55.00 | 1.20 | 4.80 | 3.00 | 4.52 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.33 | 0.56 | 0.05 | -0.03 | 8/26/2026 | 8/27/2026 3:59:58 PM EST |
| 60.00 | 0.45 | 2.10 | 1.28 | 1.25 | -0.63 | -33.52% | 0.02 | 11 | 61 | 0.34 | 0.31 | 0.05 | -0.03 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.44 | 0.14 | 0.03 | -0.02 | 8/26/2026 | 8/27/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.75 | 0.05 | 0.01 | -0.01 | 8/27/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 8/27/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | -0.05 | 0.01 | -0.01 | 8/25/2026 | 8/27/2026 3:59:58 PM EST |
| 50.00 | 0.40 | 1.10 | 0.75 | 0.90 | +0.05 | +5.89% | 0.01 | 8,004 | 9 | 0.34 | -0.20 | 0.04 | -0.03 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 55.00 | 0.90 | 4.60 | 2.75 | 2.74 | -1.04 | -27.52% | 0.05 | 2,097 | 4 | 0.37 | -0.44 | 0.05 | -0.03 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 60.00 | 3.70 | 7.70 | 5.70 | 5.17 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.56 | -0.69 | 0.05 | -0.03 | 8/26/2026 | 8/27/2026 3:59:58 PM EST |
| 65.00 | 7.80 | 12.00 | 9.90 | % | 0.15 | 0 | 0 | 0.62 | -0.86 | 0.03 | -0.02 | 8/27/2026 3:59:58 PM EST | |||
| 70.00 | 12.60 | 16.80 | 14.70 | % | 0.21 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.01 | 8/27/2026 3:59:58 PM EST | |||
| 75.00 | 17.60 | 21.90 | 19.75 | % | 0.26 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 80.00 | 22.60 | 26.90 | 24.75 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST |