Options Chain for EXELIXIS INC COM (EXEL) - $41.64 as of 3/18/2026 9:12:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 5.00 | 9.20 | 7.10 | % | 0.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:45 AM EST | |||
| 35.00 | 4.80 | 7.50 | 6.15 | % | 0.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:45 AM EST | |||
| 36.00 | 3.70 | 6.70 | 5.20 | % | 0.14 | 0 | 0 | 3.68 | 0.99 | 0.01 | -0.01 | 3/18/2026 10:58:45 AM EST | |||
| 37.00 | 3.20 | 5.50 | 4.35 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 7 | 2.96 | 0.97 | 0.03 | -0.03 | 3/13/2026 | 3/18/2026 10:58:45 AM EST |
| 38.00 | 2.25 | 4.50 | 3.38 | 5.44 | 0.00 | 0.00% | 0.09 | 0 | 30 | 2.63 | 0.91 | 0.06 | -0.10 | 2/2/2026 | 3/18/2026 10:58:45 AM EST |
| 39.00 | 1.35 | 3.70 | 2.53 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.28 | 0.83 | 0.10 | -0.18 | 3/9/2026 | 3/18/2026 10:58:45 AM EST |
| 40.00 | 1.15 | 2.55 | 1.85 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 120 | 1.52 | 0.70 | 0.14 | -0.23 | 3/17/2026 | 3/18/2026 10:58:45 AM EST |
| 41.00 | 0.50 | 2.50 | 1.50 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 73 | 1.07 | 0.55 | 0.16 | -0.24 | 3/13/2026 | 3/18/2026 10:58:45 AM EST |
| 42.00 | 0.00 | 1.85 | 0.93 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 205 | 1.71 | 0.39 | 0.16 | -0.23 | 3/17/2026 | 3/18/2026 10:58:45 AM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.29 | 0.25 | 0.13 | -0.18 | 3/17/2026 | 3/18/2026 10:58:45 AM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.72 | 0.14 | 0.09 | -0.12 | 3/16/2026 | 3/18/2026 10:58:45 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 1,252 | 0.69 | 0.07 | 0.06 | -0.07 | 3/18/2026 | 3/18/2026 10:58:45 AM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.79 | 0.03 | 0.03 | -0.03 | 3/16/2026 | 3/18/2026 10:58:45 AM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.20 | 0.01 | 0.01 | -0.01 | 3/17/2026 | 3/18/2026 10:58:45 AM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.60 | 0.00 | 0.01 | 0.00 | 3/17/2026 | 3/18/2026 10:58:45 AM EST |
| 49.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 3.68 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 10:58:45 AM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,297 | 1.89 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:58:45 AM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.72 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/18/2026 10:58:45 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 7.78 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:45 AM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:58:45 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.15 | -0.01 | 0.01 | -0.01 | 3/2/2026 | 3/18/2026 10:58:45 AM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.58 | -0.03 | 0.03 | -0.03 | 3/18/2026 10:58:45 AM EST | |||
| 38.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.03 | -0.09 | 0.06 | -0.10 | 3/17/2026 | 3/18/2026 10:58:45 AM EST |
| 39.00 | 0.05 | 0.75 | 0.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.90 | -0.17 | 0.10 | -0.18 | 3/17/2026 | 3/18/2026 10:58:45 AM EST |
| 40.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.21 | -45.66% | 0.01 | 1 | 914 | 0.55 | -0.30 | 0.14 | -0.23 | 3/18/2026 | 3/18/2026 10:58:45 AM EST |
| 41.00 | 0.00 | 1.30 | 0.65 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1,260 | 1.11 | -0.45 | 0.16 | -0.24 | 3/17/2026 | 3/18/2026 10:58:45 AM EST |
| 42.00 | 0.00 | 2.05 | 1.03 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 74 | 1.28 | -0.61 | 0.16 | -0.23 | 3/17/2026 | 3/18/2026 10:58:45 AM EST |
| 43.00 | 1.35 | 2.90 | 2.13 | 2.04 | 0.00 | 0.00% | 0.05 | 0 | 722 | 1.45 | -0.75 | 0.13 | -0.18 | 3/11/2026 | 3/18/2026 10:58:45 AM EST |
| 44.00 | 1.40 | 3.80 | 2.60 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 85 | 1.63 | -0.86 | 0.09 | -0.12 | 3/17/2026 | 3/18/2026 10:58:45 AM EST |
| 45.00 | 2.60 | 4.70 | 3.65 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.77 | -0.93 | 0.06 | -0.07 | 3/4/2026 | 3/18/2026 10:58:45 AM EST |
| 46.00 | 2.75 | 6.10 | 4.43 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 3.04 | -0.97 | 0.03 | -0.03 | 3/12/2026 | 3/18/2026 10:58:45 AM EST |
| 47.00 | 4.60 | 7.10 | 5.85 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 4 | 3.26 | -0.99 | 0.01 | -0.01 | 3/4/2026 | 3/18/2026 10:58:45 AM EST |
| 48.00 | 4.80 | 9.00 | 6.90 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.65 | -1.00 | 0.01 | 0.00 | 2/25/2026 | 3/18/2026 10:58:45 AM EST |
| 49.00 | 5.80 | 10.00 | 7.90 | % | 0.16 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:45 AM EST | |||
| 50.00 | 7.60 | 10.20 | 8.90 | % | 0.18 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:45 AM EST | |||
| 55.00 | 11.80 | 15.90 | 13.85 | % | 0.25 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:45 AM EST | |||
| 60.00 | 16.80 | 21.00 | 18.90 | % | 0.32 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:45 AM EST |