Options Chain for EXELIXIS INC COM (EXEL) - $41.87 as of 12/9/2025 8:33:29 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 | 20.10 | 24.00 | 22.05 | % | 1.10 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 21.00 | 19.10 | 23.00 | 21.05 | % | 1.00 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 22.00 | 18.10 | 22.00 | 20.05 | % | 0.91 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 23.00 | 17.10 | 21.00 | 19.05 | % | 0.83 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 24.00 | 16.10 | 20.00 | 18.05 | % | 0.75 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 25.00 | 15.10 | 19.00 | 17.05 | % | 0.68 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 26.00 | 14.10 | 18.00 | 16.05 | % | 0.62 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 27.00 | 13.10 | 17.00 | 15.05 | % | 0.56 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 28.00 | 12.10 | 16.00 | 14.05 | % | 0.50 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 29.00 | 11.10 | 15.00 | 13.05 | 13.35 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:54 PM EST |
| 30.00 | 10.10 | 14.00 | 12.05 | % | 0.40 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 31.00 | 9.10 | 13.00 | 11.05 | % | 0.36 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 32.00 | 8.10 | 12.00 | 10.05 | 4.30 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 3:59:54 PM EST |
| 33.00 | 7.10 | 11.00 | 9.05 | 8.02 | 0.00 | 0.00% | 0.27 | 0 | 15 | 2.21 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:54 PM EST |
| 34.00 | 6.10 | 10.00 | 8.05 | 8.13 | 0.00 | 0.00% | 0.24 | 0 | 21 | 2.05 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 35.00 | 5.10 | 9.00 | 7.05 | 9.39 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.89 | 0.99 | 0.01 | -0.01 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 36.00 | 4.10 | 8.00 | 6.05 | 6.10 | -2.37 | -27.99% | 0.17 | 14 | 29 | 1.73 | 0.98 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 37.00 | 3.10 | 7.00 | 5.05 | 5.17 | -0.37 | -6.68% | 0.14 | 2 | 84 | 1.57 | 0.96 | 0.03 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 38.00 | 2.15 | 6.00 | 4.08 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 63 | 1.41 | 0.92 | 0.05 | -0.03 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 39.00 | 2.95 | 3.20 | 3.08 | 3.00 | -2.42 | -44.65% | 0.08 | 7 | 240 | 0.41 | 0.83 | 0.08 | -0.04 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 40.00 | 2.10 | 2.35 | 2.23 | 2.50 | -1.90 | -43.19% | 0.06 | 21 | 870 | 0.38 | 0.75 | 0.10 | -0.05 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 41.00 | 0.45 | 3.60 | 2.03 | 1.70 | +0.09 | +5.59% | 0.05 | 5 | 78 | 1.14 | 0.63 | 0.13 | -0.06 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 3.10 | 1.55 | 1.09 | +0.09 | +9.00% | 0.04 | 10 | 43 | 1.13 | 0.50 | 0.14 | -0.06 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 43.00 | 0.20 | 1.25 | 0.73 | 0.67 | +0.17 | +34.00% | 0.02 | 29 | 222 | 0.42 | 0.36 | 0.13 | -0.06 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 44.00 | 0.35 | 2.05 | 1.20 | 0.45 | +0.20 | +80.00% | 0.03 | 1,422 | 117 | 0.72 | 0.25 | 0.11 | -0.05 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 33 | 493 | 0.35 | 0.16 | 0.08 | -0.04 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.51 | 0.09 | 0.06 | -0.03 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.88 | 0.05 | 0.04 | -0.02 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.82 | 0.03 | 0.02 | -0.01 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 170 | 0.57 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.40 | 0.70 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 1.65 | 0.83 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.05 | 1.03 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.70 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/9/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 1.75 | 0.88 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 89 | 2.19 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 1.85 | 0.93 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 68 | 1.93 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 335 | 1.23 | -0.01 | 0.01 | -0.01 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.93 | -0.02 | 0.01 | -0.01 | 11/24/2025 | 12/9/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 94 | 1.60 | -0.04 | 0.03 | -0.02 | 11/24/2025 | 12/9/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 1.35 | 0.68 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.10 | -0.08 | 0.05 | -0.03 | 11/20/2025 | 12/9/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.37 | -0.17 | 0.08 | -0.04 | 11/26/2025 | 12/9/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.09 | +42.86% | 0.01 | 20 | 68 | 0.45 | -0.25 | 0.10 | -0.05 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.96 | -0.37 | 0.13 | -0.06 | 11/17/2025 | 12/9/2025 3:59:54 PM EST |
| 42.00 | 0.10 | 3.00 | 1.55 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 44 | 1.07 | -0.50 | 0.14 | -0.06 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 43.00 | 0.15 | 3.80 | 1.98 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.15 | -0.64 | 0.13 | -0.06 | 12/2/2025 | 12/9/2025 3:59:54 PM EST |
| 44.00 | 2.05 | 4.30 | 3.18 | 2.30 | +1.60 | +228.58% | 0.07 | 30 | 43 | 1.11 | -0.75 | 0.11 | -0.05 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 45.00 | 1.10 | 4.00 | 2.55 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.74 | -0.84 | 0.08 | -0.04 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 46.00 | 2.10 | 5.80 | 3.95 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.17 | -0.91 | 0.06 | -0.03 | 11/17/2025 | 12/9/2025 3:59:54 PM EST |
| 47.00 | 3.00 | 6.80 | 4.90 | % | 0.10 | 0 | 0 | 1.27 | -0.95 | 0.04 | -0.02 | 12/9/2025 3:59:54 PM EST | |||
| 48.00 | 4.10 | 7.80 | 5.95 | % | 0.12 | 0 | 0 | 1.37 | -0.97 | 0.02 | -0.01 | 12/9/2025 3:59:54 PM EST | |||
| 50.00 | 6.10 | 10.00 | 8.05 | % | 0.16 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 55.00 | 11.10 | 15.00 | 13.05 | % | 0.24 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST |