Options Chain for EXELIXIS INC COM (EXEL) - $36.99 as of 1/22/2025 8:44:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 20.90 | 24.40 | 22.42 | 0.00 | 0.00% | 0 | 12 | 3.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 19.40 | 23.30 | 21.01 | 0.00 | 0.00% | 0 | 10 | 3.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 18.40 | 22.30 | 20.43 | 0.00 | 0.00% | 0 | 6 | 3.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 17.90 | 21.30 | 19.63 | 0.00 | 0.00% | 0 | 4 | 2.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 16.40 | 20.30 | 16.05 | 0.00 | 0.00% | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 16.00 | 19.30 | 17.00 | 0.00 | 0.00% | 0 | 3 | 2.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 16.30 | 18.30 | 16.31 | 0.00 | 0.00% | 0 | 13 | 2.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 14.10 | 17.30 | 13.28 | 0.00 | 0.00% | 0 | 4 | 2.19 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 22.00 | 13.60 | 16.30 | 14.58 | 0.00 | 0.00% | 0 | 19 | 2.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 23.00 | 12.10 | 15.30 | 13.00 | 0.00 | 0.00% | 0 | 18 | 1.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 11.20 | 14.00 | 12.18 | 0.00 | 0.00% | 0 | 8 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 10.60 | 12.70 | 11.10 | 0.00 | 0.00% | 0 | 23 | 1.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 9.70 | 12.20 | 10.51 | 0.00 | 0.00% | 0 | 60 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 27.00 | 8.80 | 9.90 | 9.20 | 0.00 | 0.00% | 0 | 76 | 0.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 28.00 | 7.80 | 10.30 | 7.47 | 0.00 | 0.00% | 0 | 55 | 1.33 | 0.99 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 29.00 | 7.10 | 9.20 | 7.20 | 0.00 | 0.00% | 0 | 25 | 1.19 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 6.50 | 6.80 | 6.20 | 0.00 | 0.00% | 0 | 820 | 0.55 | 0.96 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 31.00 | 5.50 | 6.60 | 5.62 | 0.00 | 0.00% | 0 | 83 | 0.79 | 0.93 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 32.00 | 4.70 | 6.90 | 4.78 | 0.00 | 0.00% | 0 | 107 | 0.36 | 0.89 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 33.00 | 3.80 | 5.40 | 3.55 | 0.00 | 0.00% | 0 | 159 | 0.59 | 0.84 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 34.00 | 3.00 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 120 | 0.35 | 0.78 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 2.30 | 2.45 | 2.45 | 0.00 | 0.00% | 0 | 428 | 0.34 | 0.69 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 36.00 | 1.65 | 2.50 | 1.73 | 0.00 | 0.00% | 0 | 437 | 0.33 | 0.59 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 37.00 | 1.15 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 719 | 0.33 | 0.48 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 38.00 | 0.75 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 244 | 0.32 | 0.37 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 39.00 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 88 | 0.32 | 0.27 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 410 | 0.32 | 0.19 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 41.00 | 0.10 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 46 | 0.31 | 0.12 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 64 | 0.37 | 0.08 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.10 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.05 | 0.03 | -0.01 | 12/20/2024 | 1/21/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.03 | 0.02 | 0.00 | 12/9/2024 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 32 | 0.73 | 0.02 | 0.01 | 0.00 | 12/5/2024 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 12 | 2.40 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 15 | 2.25 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.99 | 0.00 | 0.00% | 0 | 273 | 1.26 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 34 | 1.62 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 1/21/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 1/21/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 1.49 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 288 | 1.31 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 9 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 814 | 1.12 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 1.60 | 0.15 | 0.00 | 0.00% | 0 | 179 | 1.37 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.94 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 19 | 0.66 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 177 | 0.47 | -0.04 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 31.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 27 | 0.41 | -0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 32.00 | 0.15 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 320 | 0.39 | -0.11 | 0.05 | -0.02 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 33.00 | 0.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 37 | 0.38 | -0.16 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 34.00 | 0.50 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 358 | 0.37 | -0.22 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 0.75 | 0.90 | 0.86 | 0.00 | 0.00% | 0 | 86 | 0.36 | -0.31 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 36.00 | 1.10 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 75 | 0.35 | -0.41 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 37.00 | 1.60 | 1.75 | 1.85 | 0.00 | 0.00% | 0 | 21 | 0.34 | -0.52 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 38.00 | 1.80 | 2.35 | 4.20 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.63 | 0.11 | -0.02 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 39.00 | 2.60 | 3.10 | 2.60 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.73 | 0.10 | -0.02 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 2.00 | 4.50 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.81 | 0.08 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 41.00 | 2.80 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.88 | 0.06 | -0.01 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 42.00 | 3.80 | 7.50 | % | 0 | 0 | 0.93 | -0.92 | 0.04 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 43.00 | 5.00 | 8.10 | 5.95 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.95 | 0.03 | -0.01 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 44.00 | 6.40 | 9.40 | % | 0 | 0 | 1.03 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 45.00 | 7.50 | 10.10 | % | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST |