Options Chain for EXELIXIS INC COM (EXEL) - $33.12 as of 2/4/2025 9:16:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.70 | 15.30 | 12.74 | 0.00 | 0.00% | 0 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:02 PM EST |
| 25.00 | 6.60 | 10.40 | 8.48 | +0.28 | +3.42% | 5 | 6 | 0.72 | 0.99 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 28.00 | 4.50 | 7.50 | 5.30 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.94 | 0.03 | -0.01 | 1/30/2025 | 2/4/2025 4:00:02 PM EST |
| 29.00 | 4.40 | 4.70 | 4.59 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.90 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 30.00 | 3.30 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 47 | 0.33 | 0.84 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 31.00 | 2.80 | 3.10 | 3.12 | -0.38 | -10.86% | 2 | 87 | 0.33 | 0.76 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 32.00 | 2.20 | 2.40 | 2.50 | -0.19 | -7.07% | 10 | 40 | 0.33 | 0.66 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 33.00 | 1.60 | 1.75 | 1.80 | -0.05 | -2.71% | 1 | 86 | 0.32 | 0.56 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 34.00 | 1.15 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.46 | 0.10 | -0.02 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 35.00 | 0.80 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 1,259 | 0.33 | 0.37 | 0.10 | -0.02 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 1 | 45 | 0.37 | 0.29 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.55 | 1.00 | 0.00 | 0.00% | 0 | 15 | 0.29 | 0.22 | 0.07 | -0.01 | 1/22/2025 | 2/4/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 101 | 0.40 | 0.16 | 0.06 | -0.01 | 1/22/2025 | 2/4/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.30 | 1.34 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.11 | 0.05 | -0.01 | 1/17/2025 | 2/4/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 404 | 0.39 | 0.08 | 0.04 | -0.01 | 1/23/2025 | 2/4/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 1.90 | % | 0 | 0 | 0.63 | 0.05 | 0.03 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.03 | 0.02 | 0.00 | 1/21/2025 | 2/4/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.02 | 0.01 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.01 | 0.01 | 0.00 | 1/22/2025 | 2/4/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 12 | 0.84 | -0.01 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 88 | 0.41 | -0.06 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 172 | 0.41 | -0.10 | 0.05 | -0.01 | 1/29/2025 | 2/4/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 182 | 0.37 | -0.16 | 0.07 | -0.01 | 1/29/2025 | 2/4/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.80 | 0.68 | -0.15 | -18.08% | 1 | 86 | 0.28 | -0.24 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 1.05 | 0.86 | 0.00 | 0.00% | 0 | 145 | 0.24 | -0.34 | 0.10 | -0.02 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 33.00 | 1.25 | 1.60 | 1.65 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.44 | 0.10 | -0.02 | 1/29/2025 | 2/4/2025 4:00:02 PM EST |
| 34.00 | 1.80 | 2.00 | 1.95 | 0.00 | 0.00% | 0 | 121 | 0.33 | -0.54 | 0.10 | -0.02 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 35.00 | 2.45 | 2.70 | 2.75 | 0.00 | 0.00% | 0 | 208 | 0.34 | -0.63 | 0.10 | -0.02 | 1/22/2025 | 2/4/2025 4:00:02 PM EST |
| 36.00 | 3.10 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 38 | 0.33 | -0.71 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 37.00 | 3.90 | 4.30 | 3.00 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.78 | 0.07 | -0.01 | 1/22/2025 | 2/4/2025 4:00:02 PM EST |
| 38.00 | 3.00 | 6.90 | % | 0 | 0 | 0.49 | -0.84 | 0.06 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 39.00 | 4.00 | 7.80 | % | 0 | 0 | 0.48 | -0.89 | 0.05 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 40.00 | 5.00 | 8.80 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.92 | 0.04 | -0.01 | 1/22/2025 | 2/4/2025 4:00:02 PM EST |
| 41.00 | 6.10 | 9.10 | % | 0 | 0 | 0.81 | -0.95 | 0.03 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 42.00 | 7.00 | 10.50 | % | 0 | 0 | 0.96 | -0.97 | 0.02 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 43.00 | 8.50 | 11.60 | % | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 44.00 | 9.00 | 12.50 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 45.00 | 10.00 | 13.50 | % | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:02 PM EST |