Options Chain for EXELIXIS INC COM (EXEL) - $40.88 as of 12/15/2025 10:26:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.30 | 23.40 | 21.35 | % | 1.07 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 21.00 | 18.30 | 22.40 | 20.35 | % | 0.97 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 22.00 | 17.30 | 21.40 | 19.35 | % | 0.88 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 23.00 | 16.30 | 20.40 | 18.35 | % | 0.80 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 24.00 | 15.30 | 19.40 | 17.35 | % | 0.72 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 25.00 | 14.30 | 18.50 | 16.40 | % | 0.66 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 26.00 | 13.30 | 17.50 | 15.40 | % | 0.59 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 27.00 | 12.40 | 16.50 | 14.45 | % | 0.54 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 28.00 | 11.30 | 15.40 | 13.35 | % | 0.48 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 29.00 | 10.30 | 14.40 | 12.35 | 13.35 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 4:00:03 PM EST |
| 30.00 | 9.30 | 13.40 | 11.35 | % | 0.38 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 31.00 | 9.10 | 12.40 | 10.75 | % | 0.35 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 32.00 | 7.30 | 11.40 | 9.35 | 4.30 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.60 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 4:00:03 PM EST |
| 33.00 | 6.30 | 10.40 | 8.35 | 8.02 | 0.00 | 0.00% | 0.25 | 0 | 15 | 3.34 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 4:00:03 PM EST |
| 34.00 | 5.30 | 9.40 | 7.35 | 8.13 | 0.00 | 0.00% | 0.22 | 0 | 21 | 3.08 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:03 PM EST |
| 35.00 | 4.30 | 8.40 | 6.35 | 9.39 | 0.00 | 0.00% | 0.18 | 0 | 18 | 2.83 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:03 PM EST |
| 36.00 | 3.20 | 7.40 | 5.30 | 6.10 | 0.00 | 0.00% | 0.15 | 0 | 20 | 2.58 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:03 PM EST |
| 37.00 | 2.30 | 6.40 | 4.35 | 5.17 | 0.00 | 0.00% | 0.12 | 0 | 82 | 2.33 | 0.99 | 0.01 | -0.01 | 12/9/2025 | 12/15/2025 4:00:03 PM EST |
| 38.00 | 1.30 | 5.60 | 3.45 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 63 | 2.20 | 0.97 | 0.04 | -0.02 | 12/11/2025 | 12/15/2025 4:00:03 PM EST |
| 39.00 | 2.20 | 2.70 | 2.45 | 2.44 | +0.46 | +23.24% | 0.06 | 9 | 235 | 0.70 | 0.90 | 0.09 | -0.05 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 40.00 | 1.40 | 1.80 | 1.60 | 1.32 | 0.00 | 0.00% | 0.04 | 0 | 846 | 0.58 | 0.78 | 0.16 | -0.07 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 41.00 | 0.60 | 1.75 | 1.18 | 1.35 | -0.35 | -20.59% | 0.03 | 2 | 77 | 0.56 | 0.59 | 0.21 | -0.09 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 42.00 | 0.15 | 0.50 | 0.33 | 0.45 | +0.05 | +12.50% | 0.01 | 53 | 144 | 0.33 | 0.38 | 0.21 | -0.09 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.22 | -0.18 | -45.00% | 0.00 | 4 | 255 | 0.46 | 0.20 | 0.15 | -0.07 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 44.00 | 0.05 | 0.15 | 0.10 | 0.14 | +0.01 | +7.70% | 0.00 | 10 | 1,448 | 0.45 | 0.10 | 0.09 | -0.04 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 540 | 0.51 | 0.04 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.82 | 0.01 | 0.01 | -0.01 | 12/8/2025 | 12/15/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.48 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:03 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 | 2.05 | 1.03 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 1 | 7.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 1.80 | 0.90 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 8 | 4.50 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.38 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.85 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.36 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.20 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.11 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.89 | -0.01 | 0.01 | -0.01 | 11/24/2025 | 12/15/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.73 | -0.03 | 0.04 | -0.02 | 11/20/2025 | 12/15/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.66 | -0.10 | 0.09 | -0.05 | 12/10/2025 | 12/15/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.79 | -0.22 | 0.16 | -0.07 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.96 | -0.41 | 0.21 | -0.09 | 12/11/2025 | 12/15/2025 4:00:03 PM EST |
| 42.00 | 0.55 | 1.10 | 0.83 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.41 | -0.62 | 0.21 | -0.09 | 12/11/2025 | 12/15/2025 4:00:03 PM EST |
| 43.00 | 0.35 | 3.80 | 2.08 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.67 | -0.80 | 0.15 | -0.07 | 12/11/2025 | 12/15/2025 4:00:03 PM EST |
| 44.00 | 1.35 | 4.70 | 3.03 | 2.58 | +0.28 | +12.18% | 0.07 | 6 | 43 | 1.82 | -0.90 | 0.09 | -0.04 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 45.00 | 1.65 | 5.00 | 3.33 | 3.04 | -1.06 | -25.86% | 0.07 | 4 | 8 | 1.58 | -0.96 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 46.00 | 2.75 | 6.80 | 4.78 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.25 | -0.99 | 0.01 | -0.01 | 11/17/2025 | 12/15/2025 4:00:03 PM EST |
| 47.00 | 3.60 | 7.00 | 5.30 | % | 0.11 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 48.00 | 4.70 | 8.00 | 6.35 | % | 0.13 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 50.00 | 6.70 | 10.70 | 8.70 | % | 0.17 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 55.00 | 11.70 | 15.70 | 13.70 | % | 0.25 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST |