Options Chain for EXELIXIS INC COM (EXEL) - $38.57 as of 10/10/2025 3:01:40 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 | 11.30 | 13.80 | 12.55 | % | 0.50 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 26.00 | 11.60 | 14.00 | 12.80 | % | 0.49 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 27.00 | 10.60 | 13.00 | 11.80 | % | 0.44 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 28.00 | 9.60 | 11.90 | 10.75 | % | 0.38 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 29.00 | 7.60 | 10.90 | 9.25 | % | 0.32 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 30.00 | 7.60 | 9.50 | 8.55 | 8.28 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.25 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 1:58:54 PM EST |
| 31.00 | 5.90 | 7.50 | 6.70 | 7.25 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 1:58:54 PM EST |
| 32.00 | 4.90 | 7.20 | 6.05 | 6.50 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.66 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/10/2025 1:58:54 PM EST |
| 33.00 | 3.80 | 5.30 | 4.55 | % | 0.14 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 34.00 | 2.50 | 5.70 | 4.10 | 5.26 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.77 | 0.98 | 0.02 | -0.01 | 9/15/2025 | 10/10/2025 1:58:54 PM EST |
| 35.00 | 2.55 | 3.40 | 2.98 | 3.78 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.60 | 0.95 | 0.05 | -0.02 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 36.00 | 0.35 | 4.00 | 2.18 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.36 | 0.90 | 0.10 | -0.03 | 9/16/2025 | 10/10/2025 1:58:54 PM EST |
| 37.00 | 1.25 | 1.60 | 1.43 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 130 | 0.31 | 0.75 | 0.17 | -0.04 | 10/2/2025 | 10/10/2025 1:58:54 PM EST |
| 38.00 | 0.70 | 0.85 | 0.78 | 0.85 | -0.20 | -19.05% | 0.02 | 1 | 188 | 0.34 | 0.56 | 0.23 | -0.05 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 39.00 | 0.35 | 0.45 | 0.40 | 0.42 | -0.28 | -40.00% | 0.01 | 32 | 177 | 0.37 | 0.34 | 0.20 | -0.05 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.23 | +0.03 | +15.00% | 0.01 | 3 | 856 | 0.36 | 0.20 | 0.14 | -0.04 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 41.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.09 | -60.00% | 0.00 | 7 | 1,146 | 0.39 | 0.10 | 0.08 | -0.03 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 42.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,223 | 0.45 | 0.05 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.96 | 0.01 | 0.01 | 0.00 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 44.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.10 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.41 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:54 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.79 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:58:54 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.16 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/10/2025 1:58:54 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.58 | -0.02 | 0.02 | -0.01 | 10/1/2025 | 10/10/2025 1:58:54 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.57 | -0.05 | 0.05 | -0.02 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.63 | -0.10 | 0.10 | -0.03 | 10/1/2025 | 10/10/2025 1:58:54 PM EST |
| 37.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.10 | +50.00% | 0.01 | 27 | 471 | 0.37 | -0.25 | 0.17 | -0.04 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 38.00 | 0.60 | 0.75 | 0.68 | 0.80 | +0.15 | +23.08% | 0.02 | 61 | 629 | 0.35 | -0.44 | 0.23 | -0.05 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 39.00 | 1.20 | 1.35 | 1.28 | 1.25 | +0.22 | +21.36% | 0.03 | 82 | 233 | 0.37 | -0.66 | 0.20 | -0.05 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 40.00 | 1.95 | 2.55 | 2.25 | 2.35 | +0.85 | +56.67% | 0.06 | 1 | 100 | 0.52 | -0.80 | 0.14 | -0.04 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 41.00 | 2.40 | 3.30 | 2.85 | 2.03 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.73 | -0.90 | 0.08 | -0.03 | 10/7/2025 | 10/10/2025 1:58:54 PM EST |
| 42.00 | 3.70 | 4.10 | 3.90 | 4.00 | +1.20 | +42.86% | 0.09 | 1 | 66 | 0.55 | -0.95 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 43.00 | 4.80 | 5.10 | 4.95 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.97 | -0.99 | 0.01 | 0.00 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 44.00 | 5.70 | 6.50 | 6.10 | % | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 45.00 | 5.30 | 8.50 | 6.90 | % | 0.15 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 46.00 | 6.10 | 9.50 | 7.80 | % | 0.17 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 47.00 | 7.10 | 10.50 | 8.80 | % | 0.19 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 48.00 | 8.00 | 11.80 | 9.90 | % | 0.21 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST |