Options Chain for EXELIXIS INC COM (EXEL) - $46.51 as of 12/26/2025 2:53:13 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 | 24.30 | 28.40 | 26.35 | 15.24 | 0.00 | 0.00% | 1.32 | 0 | 4 | 2.21 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/26/2025 3:59:58 PM EST |
| 21.00 | 23.40 | 27.40 | 25.40 | % | 1.21 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 22.00 | 22.40 | 26.40 | 24.40 | % | 1.11 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 23.00 | 21.40 | 25.40 | 23.40 | % | 1.02 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 24.00 | 20.50 | 24.50 | 22.50 | % | 0.94 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 25.00 | 19.40 | 23.50 | 21.45 | 14.35 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/26/2025 3:59:58 PM EST |
| 26.00 | 18.50 | 22.50 | 20.50 | % | 0.79 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 27.00 | 17.50 | 21.50 | 19.50 | % | 0.72 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 28.00 | 16.50 | 20.50 | 18.50 | 9.30 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/26/2025 3:59:58 PM EST |
| 29.00 | 15.50 | 19.60 | 17.55 | % | 0.61 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 30.00 | 14.50 | 18.60 | 16.55 | 12.90 | 0.00 | 0.00% | 0.55 | 0 | 31 | 1.38 | 0.99 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 3:59:58 PM EST |
| 31.00 | 13.60 | 17.60 | 15.60 | % | 0.50 | 0 | 0 | 1.31 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 32.00 | 12.60 | 16.60 | 14.60 | 15.10 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.24 | 0.98 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 33.00 | 11.60 | 15.70 | 13.65 | 8.47 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.19 | 0.97 | 0.01 | 0.00 | 11/5/2025 | 12/26/2025 3:59:58 PM EST |
| 34.00 | 10.70 | 14.70 | 12.70 | 10.10 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.12 | 0.96 | 0.01 | -0.01 | 11/12/2025 | 12/26/2025 3:59:58 PM EST |
| 35.00 | 9.70 | 13.10 | 11.40 | 6.80 | 0.00 | 0.00% | 0.33 | 0 | 27 | 0.93 | 0.95 | 0.01 | -0.01 | 10/29/2025 | 12/26/2025 3:59:58 PM EST |
| 36.00 | 8.80 | 12.80 | 10.80 | 11.24 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.01 | 0.92 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 37.00 | 7.90 | 11.80 | 9.85 | 6.60 | 0.00 | 0.00% | 0.27 | 0 | 23 | 0.95 | 0.91 | 0.02 | -0.01 | 11/24/2025 | 12/26/2025 3:59:58 PM EST |
| 38.00 | 6.90 | 11.00 | 8.95 | 6.99 | 0.00 | 0.00% | 0.24 | 0 | 104 | 0.92 | 0.88 | 0.02 | -0.02 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 39.00 | 6.00 | 10.00 | 8.00 | 8.09 | +0.13 | +1.64% | 0.21 | 6 | 49 | 0.85 | 0.85 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 40.00 | 5.20 | 7.90 | 6.55 | 7.21 | -0.44 | -5.76% | 0.16 | 1 | 638 | 0.60 | 0.81 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 41.00 | 6.00 | 7.70 | 6.85 | 6.33 | -0.06 | -0.94% | 0.17 | 12 | 77 | 0.42 | 0.79 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 42.00 | 3.60 | 7.60 | 5.60 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 97 | 0.76 | 0.74 | 0.04 | -0.02 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 43.00 | 2.65 | 5.80 | 4.23 | 5.32 | 0.00 | 0.00% | 0.10 | 0 | 54 | 0.57 | 0.70 | 0.05 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 44.00 | 2.20 | 5.80 | 4.00 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 255 | 0.65 | 0.66 | 0.05 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 45.00 | 1.60 | 4.90 | 3.25 | 3.50 | -0.40 | -10.26% | 0.07 | 14 | 89 | 0.35 | 0.60 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 46.00 | 1.30 | 3.60 | 2.45 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.32 | 0.54 | 0.06 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 47.00 | 0.60 | 3.60 | 2.10 | 2.69 | -0.16 | -5.62% | 0.04 | 17 | 32 | 0.34 | 0.48 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 48.00 | 2.00 | 2.60 | 2.30 | 2.21 | -0.23 | -9.43% | 0.05 | 17 | 174 | 0.42 | 0.41 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 49.00 | 0.50 | 2.90 | 1.70 | 1.65 | -0.33 | -16.67% | 0.03 | 5 | 44 | 0.38 | 0.34 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 0.30 | 1.80 | 1.05 | 1.60 | -0.15 | -8.58% | 0.02 | 20 | 284 | 0.32 | 0.27 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | 0.08 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.70 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:58 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 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.06 | -0.01 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.00 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.94 | -0.02 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 1.35 | 0.68 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.93 | -0.03 | 0.01 | 0.00 | 11/24/2025 | 12/26/2025 3:59:58 PM EST |
| 34.00 | 0.10 | 1.15 | 0.63 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.63 | -0.04 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.31 | -0.45 | -59.22% | 0.01 | 1 | 39 | 0.71 | -0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 36.00 | 0.30 | 1.20 | 0.75 | 0.25 | -0.05 | -16.67% | 0.02 | 2 | 92 | 0.60 | -0.08 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.59 | -0.09 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 38.00 | 0.30 | 0.85 | 0.58 | 0.45 | -0.03 | -6.25% | 0.02 | 2 | 112 | 0.47 | -0.12 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 39.00 | 0.20 | 1.80 | 1.00 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.50 | -0.15 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 40.00 | 0.30 | 0.90 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.39 | -0.19 | 0.03 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 41.00 | 0.60 | 1.45 | 1.03 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.43 | -0.21 | 0.04 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 42.00 | 0.10 | 1.85 | 0.98 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.35 | -0.26 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 43.00 | 0.35 | 2.35 | 1.35 | 1.91 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.37 | -0.30 | 0.05 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 44.00 | 0.65 | 2.80 | 1.73 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.38 | -0.34 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 45.00 | 0.85 | 3.20 | 2.03 | 2.07 | -0.05 | -2.36% | 0.05 | 17 | 2 | 0.37 | -0.40 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 46.00 | 0.80 | 4.20 | 2.50 | 2.54 | -0.11 | -4.16% | 0.05 | 17 | 4 | 0.37 | -0.46 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 47.00 | 1.10 | 4.40 | 2.75 | % | 0.06 | 0 | 0 | 0.33 | -0.52 | 0.07 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 48.00 | 1.70 | 4.90 | 3.30 | % | 0.07 | 0 | 0 | 0.55 | -0.59 | 0.07 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 49.00 | 2.30 | 6.20 | 4.25 | 11.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.64 | -0.66 | 0.07 | -0.02 | 8/11/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 2.95 | 6.30 | 4.63 | % | 0.09 | 0 | 0 | 0.56 | -0.73 | 0.06 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 55.00 | 7.00 | 11.00 | 9.00 | % | 0.16 | 0 | 0 | 0.72 | -0.92 | 0.03 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 60.00 | 12.40 | 15.20 | 13.80 | % | 0.23 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 65.00 | 16.70 | 20.80 | 18.75 | % | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |