Options Chain for EXELIXIS INC COM (EXEL) - $38.71 as of 8/22/2025 3:43:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.70 | 15.70 | 13.70 | % | 0.55 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 6.80 | 10.80 | 8.80 | 8.28 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.00 | 0.99 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 31.00 | 5.80 | 9.80 | 7.80 | 7.25 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.92 | 0.98 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 32.00 | 4.80 | 8.90 | 6.85 | 6.50 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.87 | 0.95 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 33.00 | 3.90 | 8.00 | 5.95 | % | 0.18 | 0 | 0 | 0.79 | 0.91 | 0.03 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 34.00 | 4.80 | 6.00 | 5.40 | % | 0.16 | 0 | 0 | 0.53 | 0.88 | 0.04 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 4.20 | 4.40 | 4.30 | 4.00 | -0.50 | -11.12% | 0.12 | 3 | 1 | 0.27 | 0.83 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 36.00 | 3.40 | 3.60 | 3.50 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.28 | 0.77 | 0.07 | -0.02 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 37.00 | 2.65 | 2.85 | 2.75 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.26 | 0.70 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 38.00 | 2.05 | 2.20 | 2.13 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.27 | 0.61 | 0.09 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 39.00 | 1.50 | 1.70 | 1.60 | 1.90 | +0.30 | +18.75% | 0.04 | 2 | 18 | 0.27 | 0.51 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.60 | 0.80 | 1.15 | -0.05 | -4.17% | 0.02 | 2 | 139 | 0.35 | 0.42 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 41.00 | 0.75 | 0.95 | 0.85 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.27 | 0.34 | 0.08 | -0.02 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.37 | 0.27 | 0.08 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.36 | 0.21 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 2.40 | 1.20 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.70 | 0.15 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.33 | 0.13 | 0.04 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.10 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.04 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 0.97 | -0.02 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.51 | -0.05 | 0.02 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 33.00 | 0.15 | 0.50 | 0.33 | 0.22 | -0.01 | -4.35% | 0.01 | 26 | 8 | 0.37 | -0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.12 | 0.04 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.43 | -0.17 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 1.20 | 0.60 | 0.77 | -0.08 | -9.42% | 0.02 | 2 | 58 | 0.40 | -0.23 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 37.00 | 0.80 | 1.00 | 0.90 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 304 | 0.29 | -0.30 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 38.00 | 0.95 | 1.55 | 1.25 | 1.58 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | -0.39 | 0.09 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 39.00 | 1.65 | 2.05 | 1.85 | 2.29 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.30 | -0.49 | 0.10 | -0.02 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 2.20 | 2.70 | 2.45 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.34 | -0.58 | 0.09 | -0.02 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 41.00 | 2.75 | 3.40 | 3.08 | % | 0.08 | 0 | 0 | 0.28 | -0.66 | 0.08 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 42.00 | 2.05 | 5.70 | 3.88 | % | 0.09 | 0 | 0 | 0.59 | -0.73 | 0.08 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 43.00 | 2.70 | 6.60 | 4.65 | % | 0.11 | 0 | 0 | 0.66 | -0.79 | 0.06 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 44.00 | 3.60 | 7.50 | 5.55 | % | 0.13 | 0 | 0 | 0.73 | -0.85 | 0.05 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 4.50 | 8.50 | 6.50 | % | 0.14 | 0 | 0 | 0.74 | -0.87 | 0.04 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 46.00 | 5.50 | 9.00 | 7.25 | % | 0.16 | 0 | 0 | 0.69 | -0.90 | 0.04 | -0.01 | 8/22/2025 3:59:50 PM EST |