Options Chain for EXELIXIS INC COM (EXEL) - $41.35 as of 10/3/2025 4:01:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.50 | 22.40 | 20.45 | % | 1.02 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 25.00 | 13.70 | 17.40 | 15.55 | 12.73 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.68 | 0.98 | 0.00 | -0.01 | 8/11/2025 | 10/3/2025 3:59:53 PM EST |
| 28.00 | 12.40 | 12.70 | 12.55 | 13.42 | 0.00 | 0.00% | 0.45 | 0 | 300 | 0.71 | 0.94 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 29.00 | 9.90 | 13.80 | 11.85 | 9.90 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.36 | 0.93 | 0.01 | -0.02 | 8/21/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 9.10 | 11.80 | 10.45 | 11.59 | 0.00 | 0.00% | 0.35 | 0 | 13 | 0.95 | 0.91 | 0.02 | -0.02 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 31.00 | 8.30 | 11.70 | 10.00 | 8.37 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.24 | 0.89 | 0.02 | -0.02 | 8/21/2025 | 10/3/2025 3:59:53 PM EST |
| 32.00 | 7.40 | 11.10 | 9.25 | 9.48 | +0.62 | +7.00% | 0.29 | 5 | 27 | 0.76 | 0.86 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 33.00 | 8.10 | 8.30 | 8.20 | 8.51 | +0.11 | +1.31% | 0.25 | 6 | 475 | 0.64 | 0.84 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 34.00 | 7.30 | 9.20 | 8.25 | 8.15 | +1.53 | +23.12% | 0.24 | 12 | 56 | 0.85 | 0.80 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 35.00 | 6.50 | 6.80 | 6.65 | 7.44 | +1.59 | +27.18% | 0.19 | 19 | 367 | 0.62 | 0.77 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 36.00 | 5.80 | 6.10 | 5.95 | 6.60 | +1.09 | +19.79% | 0.17 | 2 | 590 | 0.62 | 0.73 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 37.00 | 5.20 | 5.40 | 5.30 | 5.50 | +0.40 | +7.85% | 0.14 | 6 | 403 | 0.61 | 0.69 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 38.00 | 4.60 | 4.90 | 4.75 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 301 | 0.62 | 0.65 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 39.00 | 4.00 | 4.30 | 4.15 | 4.80 | +0.80 | +20.00% | 0.11 | 1 | 164 | 0.60 | 0.60 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 40.00 | 3.60 | 3.80 | 3.70 | 3.81 | -0.49 | -11.40% | 0.09 | 42 | 1,147 | 0.61 | 0.56 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 41.00 | 3.10 | 3.40 | 3.25 | 3.20 | -0.80 | -20.00% | 0.08 | 247 | 242 | 0.61 | 0.51 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 42.00 | 2.75 | 2.95 | 2.85 | 2.90 | -0.40 | -12.13% | 0.07 | 219 | 389 | 0.61 | 0.47 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 43.00 | 2.35 | 2.55 | 2.45 | 2.53 | -0.42 | -14.24% | 0.06 | 54 | 314 | 0.60 | 0.42 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 44.00 | 2.00 | 2.30 | 2.15 | 2.74 | 0.00 | 0.00% | 0.05 | 0 | 381 | 0.61 | 0.38 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 45.00 | 1.80 | 1.90 | 1.85 | 1.82 | -0.54 | -22.89% | 0.04 | 219 | 5,516 | 0.60 | 0.34 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 46.00 | 1.45 | 1.70 | 1.58 | 2.05 | +0.05 | +2.50% | 0.03 | 1 | 154 | 0.60 | 0.30 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 47.00 | 1.20 | 1.45 | 1.33 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 127 | 0.59 | 0.27 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 1.25 | 0.63 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.69 | 0.23 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 49.00 | 0.85 | 1.15 | 1.00 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.60 | 0.20 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 50.00 | 0.70 | 0.90 | 0.80 | 1.10 | +0.05 | +4.77% | 0.02 | 4 | 379 | 0.57 | 0.17 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 10 | 2,673 | 0.64 | 0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 7 | 68 | 0.59 | 0.03 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.87 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 10/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.88 | -0.02 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 314 | 0.76 | -0.06 | 0.01 | -0.01 | 8/6/2025 | 10/3/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.38 | -0.03 | -7.32% | 0.01 | 2 | 25 | 0.73 | -0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.28 | +164.71% | 0.02 | 3 | 90 | 0.67 | -0.09 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.56 | +0.19 | +51.36% | 0.01 | 2 | 17 | 0.69 | -0.11 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 32.00 | 0.65 | 0.80 | 0.73 | 0.71 | +0.11 | +18.34% | 0.02 | 1 | 169 | 0.64 | -0.14 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 33.00 | 0.80 | 0.95 | 0.88 | 0.88 | +0.08 | +10.00% | 0.03 | 111 | 236 | 0.62 | -0.16 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 34.00 | 1.00 | 1.20 | 1.10 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 976 | 0.62 | -0.20 | 0.03 | -0.03 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 35.00 | 1.30 | 1.40 | 1.35 | 1.25 | 0.00 | 0.00% | 0.04 | 159 | 5,633 | 0.61 | -0.23 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 36.00 | 1.55 | 1.70 | 1.63 | 1.46 | +0.24 | +19.68% | 0.05 | 57 | 951 | 0.60 | -0.27 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 37.00 | 1.95 | 2.10 | 2.03 | 1.87 | 0.00 | 0.00% | 0.05 | 0 | 325 | 0.61 | -0.31 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 38.00 | 2.35 | 2.50 | 2.43 | 2.30 | +0.06 | +2.68% | 0.06 | 18 | 523 | 0.60 | -0.35 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 39.00 | 2.80 | 2.95 | 2.88 | 2.56 | 0.00 | 0.00% | 0.07 | 0 | 433 | 0.60 | -0.40 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 40.00 | 3.30 | 3.50 | 3.40 | 3.30 | +0.23 | +7.50% | 0.08 | 54 | 6,184 | 0.60 | -0.44 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 41.00 | 3.80 | 4.70 | 4.25 | 3.60 | -0.01 | -0.28% | 0.10 | 47 | 658 | 0.69 | -0.49 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 42.00 | 4.40 | 4.70 | 4.55 | 4.00 | +0.80 | +25.00% | 0.11 | 10 | 983 | 0.60 | -0.53 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 43.00 | 5.00 | 5.30 | 5.15 | 4.60 | -0.72 | -13.54% | 0.12 | 5 | 152 | 0.61 | -0.58 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 44.00 | 5.70 | 5.90 | 5.80 | 5.50 | +0.74 | +15.55% | 0.13 | 15 | 58 | 0.59 | -0.62 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 45.00 | 6.40 | 6.70 | 6.55 | 5.87 | 0.00 | 0.00% | 0.15 | 0 | 194 | 0.60 | -0.66 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 46.00 | 7.10 | 7.40 | 7.25 | 8.60 | 0.00 | 0.00% | 0.16 | 0 | 105 | 0.59 | -0.70 | 0.04 | -0.03 | 8/8/2025 | 10/3/2025 3:59:53 PM EST |
| 47.00 | 7.50 | 9.90 | 8.70 | 6.00 | 0.00 | 0.00% | 0.19 | 0 | 47 | 0.70 | -0.73 | 0.04 | -0.03 | 7/28/2025 | 10/3/2025 3:59:53 PM EST |
| 48.00 | 7.10 | 10.70 | 8.90 | 10.54 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.98 | -0.77 | 0.04 | -0.03 | 7/29/2025 | 10/3/2025 3:59:53 PM EST |
| 49.00 | 8.00 | 11.00 | 9.50 | 7.20 | 0.00 | 0.00% | 0.19 | 0 | 37 | 0.62 | -0.80 | 0.03 | -0.02 | 7/28/2025 | 10/3/2025 3:59:53 PM EST |
| 50.00 | 8.40 | 12.20 | 10.30 | 9.70 | 0.00 | 0.00% | 0.21 | 0 | 30 | 0.98 | -0.83 | 0.03 | -0.02 | 9/22/2025 | 10/3/2025 3:59:53 PM EST |
| 55.00 | 12.90 | 16.70 | 14.80 | % | 0.27 | 0 | 0 | 1.03 | -0.93 | 0.02 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 60.00 | 18.00 | 21.70 | 19.85 | % | 0.33 | 0 | 0 | 1.23 | -0.97 | 0.01 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 65.00 | 22.80 | 26.50 | 24.65 | % | 0.38 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST |