Options Chain for EXELIXIS INC COM (EXEL) - $65.11 as of 10/27/2026 7:27:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 40.20 | 44.50 | 42.35 | 23.00 | 0.00 | 0.00% | 1.84 | 0 | 5 | 2.51 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 10/27/2026 3:59:53 PM EST |
| 25.00 | 38.20 | 42.50 | 40.35 | 21.35 | 0.00 | 0.00% | 1.61 | 0 | 6 | 2.33 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 10/27/2026 3:59:53 PM EST |
| 28.00 | 35.40 | 39.50 | 37.45 | % | 1.34 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 30.00 | 33.30 | 37.30 | 35.30 | 16.75 | 0.00 | 0.00% | 1.18 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 10/27/2026 3:59:53 PM EST |
| 33.00 | 30.30 | 34.60 | 32.45 | 21.34 | 0.00 | 0.00% | 0.98 | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 3:59:53 PM EST |
| 35.00 | 28.30 | 32.60 | 30.45 | 13.59 | 0.00 | 0.00% | 0.87 | 0 | 302 | 1.65 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 10/27/2026 3:59:53 PM EST |
| 38.00 | 25.50 | 29.50 | 27.50 | 14.80 | 0.00 | 0.00% | 0.72 | 0 | 9 | 1.45 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 10/27/2026 3:59:53 PM EST |
| 40.00 | 23.40 | 27.50 | 25.45 | 13.77 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 10/27/2026 3:59:53 PM EST |
| 42.00 | 21.50 | 25.60 | 23.55 | 12.08 | 0.00 | 0.00% | 0.56 | 0 | 6 | 1.26 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 10/27/2026 3:59:53 PM EST |
| 45.00 | 18.60 | 22.70 | 20.65 | 15.69 | 0.00 | 0.00% | 0.46 | 0 | 301 | 1.14 | 0.99 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:53 PM EST |
| 47.00 | 16.60 | 20.80 | 18.70 | 16.20 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.06 | 0.98 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:53 PM EST |
| 50.00 | 13.80 | 17.80 | 15.80 | 15.44 | 0.00 | 0.00% | 0.32 | 0 | 52 | 0.92 | 0.96 | 0.01 | -0.01 | 10/21/2026 | 10/27/2026 3:59:53 PM EST |
| 55.00 | 9.30 | 13.30 | 11.30 | 10.80 | 0.00 | 0.00% | 0.21 | 0 | 386 | 0.78 | 0.88 | 0.02 | -0.02 | 10/22/2026 | 10/27/2026 3:59:53 PM EST |
| 60.00 | 5.80 | 9.30 | 7.55 | 6.85 | 0.00 | 0.00% | 0.13 | 0 | 333 | 0.43 | 0.74 | 0.03 | -0.03 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 65.00 | 3.90 | 4.80 | 4.35 | 4.35 | +0.10 | +2.36% | 0.07 | 19 | 521 | 0.41 | 0.55 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 70.00 | 1.75 | 3.00 | 2.38 | 2.20 | -0.17 | -7.18% | 0.03 | 1 | 135 | 0.42 | 0.36 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 2.30 | 1.15 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.56 | 0.21 | 0.03 | -0.03 | 10/22/2026 | 10/27/2026 3:59:53 PM EST |
| 80.00 | 0.05 | 1.05 | 0.55 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.38 | 0.12 | 0.02 | -0.02 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.06 | 0.01 | -0.01 | 9/1/2026 | 10/27/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.03 | 0.01 | -0.01 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 10/27/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 310 | 1.54 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/27/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.43 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 10/27/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 9,220 | 0.96 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 42.00 | 0.00 | 2.20 | 1.10 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 10/27/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 322 | 0.96 | -0.01 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 3:59:53 PM EST |
| 47.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.03 | -0.02 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4,043 | 0.59 | -0.04 | 0.01 | -0.01 | 10/12/2026 | 10/27/2026 3:59:53 PM EST |
| 55.00 | 0.25 | 1.20 | 0.73 | 0.70 | -0.55 | -44.00% | 0.01 | 1 | 178 | 0.42 | -0.12 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 60.00 | 0.95 | 2.30 | 1.63 | 1.22 | -0.76 | -38.39% | 0.03 | 1 | 7 | 0.40 | -0.26 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 65.00 | 2.70 | 5.20 | 3.95 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.43 | -0.45 | 0.04 | -0.04 | 10/23/2026 | 10/27/2026 3:59:53 PM EST |
| 70.00 | 5.30 | 9.00 | 7.15 | 12.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | -0.64 | 0.04 | -0.04 | 9/17/2026 | 10/27/2026 3:59:53 PM EST |
| 75.00 | 8.60 | 12.60 | 10.60 | % | 0.14 | 0 | 0 | 0.64 | -0.79 | 0.03 | -0.03 | 10/27/2026 3:59:53 PM EST | |||
| 80.00 | 12.80 | 17.00 | 14.90 | % | 0.19 | 0 | 0 | 0.70 | -0.88 | 0.02 | -0.02 | 10/27/2026 3:59:53 PM EST | |||
| 85.00 | 17.80 | 21.80 | 19.80 | % | 0.23 | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 90.00 | 22.60 | 26.80 | 24.70 | % | 0.27 | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.01 | 10/27/2026 3:59:53 PM EST |