Options Chain for EXELIXIS INC COM (EXEL) - $42.99 as of 2/13/2026 6:17:32 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 | 21.90 | 26.10 | 24.00 | 15.24 | 0.00 | 0.00% | 1.20 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 2/13/2026 4:00:01 PM EST |
| 21.00 | 20.90 | 25.10 | 23.00 | % | 1.10 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 22.00 | 19.90 | 24.10 | 22.00 | 18.00 | 0.00 | 0.00% | 1.00 | 0 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:01 PM EST |
| 23.00 | 18.90 | 23.10 | 21.00 | % | 0.91 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 24.00 | 17.90 | 22.10 | 20.00 | % | 0.83 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 25.00 | 16.90 | 21.10 | 19.00 | 14.35 | 0.00 | 0.00% | 0.76 | 0 | 2 | 4.76 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 2/13/2026 4:00:01 PM EST |
| 26.00 | 15.90 | 20.10 | 18.00 | % | 0.69 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 27.00 | 14.90 | 19.10 | 17.00 | % | 0.63 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 28.00 | 13.90 | 18.10 | 16.00 | 9.30 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 2/13/2026 4:00:01 PM EST |
| 29.00 | 13.90 | 16.70 | 15.30 | 14.00 | -1.50 | -9.68% | 0.53 | 5 | 5 | 3.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 30.00 | 11.90 | 16.00 | 13.95 | 13.62 | 0.00 | 0.00% | 0.46 | 0 | 31 | 3.55 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 31.00 | 10.90 | 15.10 | 13.00 | % | 0.42 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 32.00 | 9.90 | 13.70 | 11.80 | 11.10 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.95 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 33.00 | 9.40 | 12.50 | 10.95 | 8.47 | 0.00 | 0.00% | 0.33 | 0 | 6 | 2.63 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 2/13/2026 4:00:01 PM EST |
| 34.00 | 7.90 | 11.90 | 9.90 | 10.05 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 35.00 | 6.90 | 11.00 | 8.95 | 8.80 | -0.40 | -4.35% | 0.26 | 5 | 17 | 2.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 36.00 | 5.90 | 9.40 | 7.65 | 9.59 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 37.00 | 5.30 | 7.60 | 6.45 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 25 | 1.39 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 38.00 | 4.00 | 6.70 | 5.35 | 5.54 | 0.00 | 0.00% | 0.14 | 0 | 73 | 1.31 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 39.00 | 3.30 | 5.70 | 4.50 | 3.86 | 0.00 | 0.00% | 0.12 | 0 | 38 | 1.16 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 40.00 | 2.35 | 4.50 | 3.43 | 3.58 | +1.38 | +62.73% | 0.09 | 1 | 467 | 0.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 41.00 | 1.10 | 3.30 | 2.20 | 3.25 | +2.00 | +160.00% | 0.05 | 18 | 78 | 0.65 | 1.00 | 0.04 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 42.00 | 1.45 | 3.80 | 2.63 | 2.05 | +1.05 | +105.00% | 0.06 | 55 | 137 | 1.19 | 0.90 | 0.16 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 43.00 | 0.55 | 1.60 | 1.08 | 1.55 | +0.69 | +80.24% | 0.03 | 2 | 113 | 0.49 | 0.72 | 0.23 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 44.00 | 0.35 | 0.95 | 0.65 | 0.70 | +0.10 | +16.67% | 0.01 | 60 | 387 | 0.30 | 0.48 | 0.25 | -0.04 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 45.00 | 0.15 | 1.45 | 0.80 | 0.45 | +0.12 | +36.37% | 0.02 | 33 | 335 | 0.30 | 0.26 | 0.19 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 46.00 | 0.10 | 0.30 | 0.20 | 0.21 | +0.09 | +75.00% | 0.00 | 10 | 176 | 0.35 | 0.12 | 0.11 | -0.02 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.47 | 0.04 | 0.05 | -0.01 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.27 | -90.00% | 0.00 | 102 | 464 | 0.40 | 0.01 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 49.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.72 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 814 | 1.10 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.45 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.31 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/13/2026 4:00:01 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 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.98 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/13/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.40 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.61 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/13/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 48 | 2.90 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 1.50 | 0.75 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.31 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 1.55 | 0.78 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.17 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.25 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.04 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.34 | -87.18% | 0.01 | 22 | 122 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 39.00 | 0.05 | 0.55 | 0.30 | 0.09 | -0.01 | -10.00% | 0.01 | 9 | 68 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.17 | -0.10 | -37.04% | 0.01 | 1 | 479 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 41.00 | 0.05 | 0.65 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.51 | 0.00 | 0.04 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 42.00 | 0.15 | 0.65 | 0.40 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.44 | -0.10 | 0.16 | -0.01 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 43.00 | 0.35 | 2.15 | 1.25 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.67 | -0.28 | 0.23 | -0.03 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 44.00 | 0.30 | 1.00 | 0.65 | 1.03 | -1.07 | -50.96% | 0.01 | 4 | 70 | 0.23 | -0.52 | 0.25 | -0.04 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 45.00 | 1.00 | 2.25 | 1.63 | 1.52 | -1.48 | -49.34% | 0.04 | 7 | 30 | 0.63 | -0.74 | 0.19 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 46.00 | 1.65 | 3.10 | 2.38 | 2.40 | -0.86 | -26.38% | 0.05 | 1 | 28 | 0.71 | -0.88 | 0.11 | -0.02 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 47.00 | 2.20 | 4.10 | 3.15 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.83 | -0.96 | 0.05 | -0.01 | 1/21/2026 | 2/13/2026 4:00:01 PM EST |
| 48.00 | 2.90 | 6.10 | 4.50 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.42 | -0.99 | 0.02 | 0.00 | 2/4/2026 | 2/13/2026 4:00:01 PM EST |
| 49.00 | 3.00 | 7.10 | 5.05 | 11.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 2/13/2026 4:00:01 PM EST |
| 50.00 | 4.00 | 8.10 | 6.05 | 7.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:01 PM EST |
| 55.00 | 8.90 | 13.10 | 11.00 | % | 0.20 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 60.00 | 13.90 | 18.10 | 16.00 | % | 0.27 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 65.00 | 18.90 | 23.10 | 21.00 | % | 0.32 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST |