Options Chain for EXELIXIS INC COM (EXEL) - $58.41 as of 10/1/2026 11:23:04 AM 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 | 31.00 | 35.10 | 33.05 | 29.40 | 0.00 | 0.00% | 1.32 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/1/2026 3:59:57 PM EST |
| 30.00 | 26.00 | 30.20 | 28.10 | % | 0.94 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 34.00 | 22.00 | 26.20 | 24.10 | 14.58 | 0.00 | 0.00% | 0.71 | 0 | 8 | 1.39 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 10/1/2026 3:59:57 PM EST |
| 35.00 | 21.10 | 25.20 | 23.15 | % | 0.66 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 36.00 | 20.00 | 24.20 | 22.10 | 15.17 | 0.00 | 0.00% | 0.61 | 0 | 325 | 1.27 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 10/1/2026 3:59:57 PM EST |
| 37.00 | 19.10 | 23.20 | 21.15 | 14.00 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.22 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 10/1/2026 3:59:57 PM EST |
| 38.00 | 18.10 | 22.30 | 20.20 | % | 0.53 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 39.00 | 17.10 | 21.30 | 19.20 | 13.20 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.10 | 0.99 | 0.00 | -0.02 | 5/11/2026 | 10/1/2026 3:59:57 PM EST |
| 40.00 | 16.30 | 20.30 | 18.30 | 16.45 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.07 | 0.99 | 0.00 | -0.02 | 9/11/2026 | 10/1/2026 3:59:57 PM EST |
| 41.00 | 15.30 | 19.30 | 17.30 | 11.29 | 0.00 | 0.00% | 0.42 | 0 | 47 | 1.02 | 0.99 | 0.00 | -0.02 | 5/13/2026 | 10/1/2026 3:59:57 PM EST |
| 42.00 | 14.30 | 18.30 | 16.30 | 13.00 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.97 | 0.98 | 0.00 | -0.02 | 8/21/2026 | 10/1/2026 3:59:57 PM EST |
| 43.00 | 13.20 | 17.40 | 15.30 | 9.62 | 0.00 | 0.00% | 0.36 | 0 | 50 | 0.94 | 0.98 | 0.01 | -0.02 | 5/11/2026 | 10/1/2026 3:59:57 PM EST |
| 44.00 | 12.40 | 16.40 | 14.40 | 9.00 | 0.00 | 0.00% | 0.33 | 0 | 31 | 0.89 | 0.97 | 0.01 | -0.02 | 5/11/2026 | 10/1/2026 3:59:57 PM EST |
| 45.00 | 11.50 | 15.40 | 13.45 | 11.60 | 0.00 | 0.00% | 0.30 | 0 | 221 | 0.84 | 0.96 | 0.01 | -0.02 | 9/11/2026 | 10/1/2026 3:59:57 PM EST |
| 46.00 | 10.50 | 14.50 | 12.50 | 9.52 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.79 | 0.94 | 0.01 | -0.03 | 7/31/2026 | 10/1/2026 3:59:57 PM EST |
| 47.00 | 9.80 | 13.60 | 11.70 | 11.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.76 | 0.93 | 0.01 | -0.03 | 9/2/2026 | 10/1/2026 3:59:57 PM EST |
| 48.00 | 8.60 | 12.60 | 10.60 | 7.93 | 0.00 | 0.00% | 0.22 | 0 | 300 | 0.73 | 0.91 | 0.02 | -0.03 | 8/20/2026 | 10/1/2026 3:59:57 PM EST |
| 49.00 | 7.90 | 11.80 | 9.85 | 5.01 | 0.00 | 0.00% | 0.20 | 0 | 52 | 0.71 | 0.89 | 0.02 | -0.03 | 8/14/2026 | 10/1/2026 3:59:57 PM EST |
| 50.00 | 7.10 | 10.90 | 9.00 | 7.95 | 0.00 | 0.00% | 0.18 | 0 | 251 | 0.68 | 0.85 | 0.02 | -0.04 | 9/11/2026 | 10/1/2026 3:59:57 PM EST |
| 55.00 | 4.80 | 7.30 | 6.05 | 6.78 | 0.00 | 0.00% | 0.11 | 0 | 310 | 0.45 | 0.70 | 0.04 | -0.04 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 60.00 | 2.60 | 4.10 | 3.35 | 3.32 | +0.32 | +10.67% | 0.06 | 10 | 738 | 0.44 | 0.49 | 0.04 | -0.05 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 65.00 | 0.95 | 1.15 | 1.05 | 1.25 | +0.10 | +8.70% | 0.02 | 81 | 990 | 0.35 | 0.29 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 70.00 | 0.20 | 0.95 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 9 | 326 | 0.39 | 0.14 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | 0.07 | 0.01 | -0.01 | 7/31/2026 | 10/1/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.89 | 0.03 | 0.01 | -0.01 | 8/11/2026 | 10/1/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.00 | 0.00 | 10/1/2026 3:59:57 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 | 2.19 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.40 | 0.20 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/1/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 10/1/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 304 | 1.41 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/1/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.37 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 10/1/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.31 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 10/1/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 1.80 | 0.90 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.17 | -0.01 | 0.00 | -0.02 | 4/21/2026 | 10/1/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.20 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 10/1/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 1.95 | 0.98 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.09 | -0.01 | 0.00 | -0.02 | 6/17/2026 | 10/1/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 1.65 | 0.83 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.98 | -0.02 | 0.00 | -0.02 | 6/23/2026 | 10/1/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 2.25 | 1.13 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.05 | -0.02 | 0.01 | -0.02 | 5/28/2026 | 10/1/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 2.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.01 | -0.03 | 0.01 | -0.02 | 7/23/2026 | 10/1/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 2.30 | 1.15 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.96 | -0.04 | 0.01 | -0.02 | 9/10/2026 | 10/1/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.69 | -0.06 | 0.01 | -0.03 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 47.00 | 0.00 | 1.90 | 0.95 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.79 | -0.07 | 0.01 | -0.03 | 8/27/2026 | 10/1/2026 3:59:57 PM EST |
| 48.00 | 0.00 | 2.50 | 1.25 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 341 | 0.85 | -0.09 | 0.02 | -0.03 | 9/23/2026 | 10/1/2026 3:59:57 PM EST |
| 49.00 | 0.00 | 2.60 | 1.30 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.81 | -0.11 | 0.02 | -0.03 | 9/23/2026 | 10/1/2026 3:59:57 PM EST |
| 50.00 | 0.10 | 1.25 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 488 | 0.40 | -0.15 | 0.02 | -0.04 | 9/22/2026 | 10/1/2026 3:59:57 PM EST |
| 55.00 | 0.50 | 3.30 | 1.90 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.41 | -0.30 | 0.04 | -0.04 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 60.00 | 2.35 | 6.20 | 4.28 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 242 | 0.41 | -0.51 | 0.04 | -0.05 | 9/25/2026 | 10/1/2026 3:59:57 PM EST |
| 65.00 | 5.80 | 9.40 | 7.60 | % | 0.12 | 0 | 0 | 0.65 | -0.71 | 0.04 | -0.04 | 10/1/2026 3:59:57 PM EST | |||
| 70.00 | 10.10 | 14.10 | 12.10 | % | 0.17 | 0 | 0 | 0.78 | -0.86 | 0.03 | -0.02 | 10/1/2026 3:59:57 PM EST | |||
| 75.00 | 15.00 | 19.10 | 17.05 | % | 0.23 | 0 | 0 | 0.91 | -0.93 | 0.01 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 80.00 | 19.90 | 23.80 | 21.85 | % | 0.27 | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 85.00 | 24.90 | 28.80 | 26.85 | % | 0.32 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST |