Options Chain for EXELIXIS INC COM (EXEL) - $53.50 as of 7/2/2026 7:15:53 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 | 31.00 | 35.00 | 33.00 | 23.00 | 0.00 | 0.00% | 1.43 | 0 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 7/2/2026 3:59:54 PM EST |
| 25.00 | 29.00 | 33.30 | 31.15 | 21.35 | 0.00 | 0.00% | 1.25 | 0 | 6 | 1.12 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 7/2/2026 3:59:54 PM EST |
| 28.00 | 26.10 | 30.40 | 28.25 | % | 1.01 | 0 | 0 | 1.00 | 0.99 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 30.00 | 24.20 | 28.50 | 26.35 | 16.75 | 0.00 | 0.00% | 0.88 | 0 | 1 | 0.91 | 0.99 | 0.00 | 0.00 | 4/28/2026 | 7/2/2026 3:59:54 PM EST |
| 33.00 | 21.30 | 25.20 | 23.25 | 20.70 | 0.00 | 0.00% | 0.70 | 0 | 5 | 0.83 | 0.98 | 0.00 | -0.01 | 6/9/2026 | 7/2/2026 3:59:54 PM EST |
| 35.00 | 19.50 | 23.60 | 21.55 | 13.59 | 0.00 | 0.00% | 0.62 | 0 | 302 | 0.78 | 0.96 | 0.01 | -0.01 | 5/7/2026 | 7/2/2026 3:59:54 PM EST |
| 38.00 | 16.70 | 20.60 | 18.65 | 14.80 | 0.00 | 0.00% | 0.49 | 0 | 9 | 0.70 | 0.93 | 0.01 | -0.01 | 5/15/2026 | 7/2/2026 3:59:54 PM EST |
| 40.00 | 15.00 | 18.90 | 16.95 | 13.77 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.66 | 0.91 | 0.01 | -0.01 | 5/29/2026 | 7/2/2026 3:59:54 PM EST |
| 42.00 | 13.20 | 17.10 | 15.15 | 12.08 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.62 | 0.88 | 0.01 | -0.01 | 6/22/2026 | 7/2/2026 3:59:54 PM EST |
| 45.00 | 11.60 | 14.40 | 13.00 | 6.35 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.36 | 0.82 | 0.02 | -0.02 | 4/28/2026 | 7/2/2026 3:59:54 PM EST |
| 47.00 | 10.10 | 13.40 | 11.75 | 10.30 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.41 | 0.78 | 0.02 | -0.02 | 6/12/2026 | 7/2/2026 3:59:54 PM EST |
| 50.00 | 8.80 | 10.10 | 9.45 | 9.20 | +0.16 | +1.77% | 0.19 | 2 | 12 | 0.40 | 0.71 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 55.00 | 5.50 | 8.20 | 6.85 | 6.30 | -0.06 | -0.95% | 0.12 | 2 | 33 | 0.42 | 0.58 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 60.00 | 2.60 | 4.70 | 3.65 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.35 | 0.44 | 0.03 | -0.02 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 65.00 | 1.55 | 3.00 | 2.28 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 710 | 0.35 | 0.30 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 70.00 | 0.45 | 1.90 | 1.18 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.33 | 0.18 | 0.02 | -0.01 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.13 | 0.02 | -0.01 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.39 | 0.08 | 0.01 | -0.01 | 7/2/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 0.99 | -0.01 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 2.50 | 1.25 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.88 | -0.02 | 0.00 | -0.01 | 3/24/2026 | 7/2/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 2.65 | 1.33 | 0.86 | 0.00 | 0.00% | 0.04 | 0 | 335 | 0.83 | -0.04 | 0.01 | -0.01 | 5/20/2026 | 7/2/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 1.70 | 0.85 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.61 | -0.07 | 0.01 | -0.01 | 3/30/2026 | 7/2/2026 3:59:54 PM EST |
| 40.00 | 0.50 | 0.85 | 0.68 | 0.75 | -0.50 | -40.00% | 0.02 | 7,241 | 2,546 | 0.41 | -0.09 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 42.00 | 0.35 | 2.50 | 1.43 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.45 | -0.12 | 0.01 | -0.01 | 3/30/2026 | 7/2/2026 3:59:54 PM EST |
| 45.00 | 0.25 | 3.50 | 1.88 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.41 | -0.18 | 0.02 | -0.02 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 47.00 | 1.40 | 3.80 | 2.60 | % | 0.06 | 0 | 0 | 0.45 | -0.22 | 0.02 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 50.00 | 2.25 | 4.90 | 3.58 | 3.23 | -0.52 | -13.87% | 0.07 | 3,600 | 2 | 0.44 | -0.29 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 55.00 | 4.10 | 6.60 | 5.35 | % | 0.10 | 0 | 0 | 0.40 | -0.42 | 0.03 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 60.00 | 6.40 | 9.70 | 8.05 | % | 0.13 | 0 | 0 | 0.38 | -0.56 | 0.03 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 65.00 | 9.50 | 13.10 | 11.30 | % | 0.17 | 0 | 0 | 0.49 | -0.70 | 0.03 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 70.00 | 13.50 | 16.40 | 14.95 | % | 0.21 | 0 | 0 | 0.49 | -0.82 | 0.02 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 75.00 | 18.00 | 21.60 | 19.80 | % | 0.26 | 0 | 0 | 0.57 | -0.87 | 0.02 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 80.00 | 22.50 | 26.30 | 24.40 | % | 0.30 | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.01 | 7/2/2026 3:59:54 PM EST |