Options Chain for EXELIXIS INC COM (EXEL) - $36.85 as of 2/21/2025 8:19:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.10 | 19.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 25.00 | 10.30 | 14.20 | 12.10 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.97 | 0.01 | -0.01 | 12/9/2024 | 2/21/2025 3:59:51 PM EST |
| 26.00 | 9.20 | 13.10 | 9.50 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.95 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 27.00 | 8.60 | 12.30 | 10.37 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.93 | 0.02 | -0.01 | 1/17/2025 | 2/21/2025 3:59:51 PM EST |
| 28.00 | 7.70 | 11.40 | 9.20 | +1.86 | +25.35% | 5 | 6 | 0.66 | 0.91 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 29.00 | 7.90 | 9.00 | 7.98 | +1.33 | +20.00% | 2 | 24 | 0.54 | 0.89 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 30.00 | 7.40 | 8.00 | 7.50 | +1.43 | +23.56% | 3 | 57 | 0.57 | 0.86 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 31.00 | 6.60 | 6.90 | 6.70 | +1.44 | +27.38% | 1 | 47 | 0.52 | 0.83 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 32.00 | 5.90 | 6.10 | 5.70 | +1.20 | +26.67% | 65 | 528 | 0.52 | 0.79 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 33.00 | 5.10 | 5.50 | 4.90 | +1.20 | +32.44% | 14 | 29 | 0.52 | 0.75 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 34.00 | 4.40 | 4.70 | 4.60 | +1.60 | +53.34% | 11 | 102 | 0.50 | 0.70 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 35.00 | 3.80 | 4.00 | 3.90 | +1.25 | +47.17% | 31 | 339 | 0.49 | 0.65 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 36.00 | 3.30 | 3.50 | 3.23 | +0.97 | +42.92% | 20 | 117 | 0.50 | 0.60 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 37.00 | 2.65 | 2.95 | 2.86 | +1.06 | +58.89% | 54 | 92 | 0.50 | 0.54 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 38.00 | 2.35 | 2.45 | 2.18 | +0.58 | +36.25% | 15 | 649 | 0.50 | 0.49 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 39.00 | 1.95 | 2.05 | 1.72 | +0.32 | +22.86% | 224 | 65 | 0.49 | 0.43 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 40.00 | 1.65 | 1.90 | 1.85 | +0.78 | +72.90% | 2,073 | 164 | 0.51 | 0.38 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 41.00 | 1.35 | 2.40 | 1.20 | +0.20 | +20.00% | 39 | 15 | 0.50 | 0.33 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 42.00 | 1.15 | 1.45 | 1.19 | +0.50 | +72.47% | 14 | 235 | 0.52 | 0.29 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 43.00 | 0.95 | 1.10 | 0.68 | 0.00 | 0.00% | 0 | 50 | 0.51 | 0.25 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 2.85 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.22 | 0.04 | -0.02 | 12/24/2024 | 2/21/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 22 | 0.45 | 0.19 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 2.55 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.17 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 47.00 | 0.25 | 1.65 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.14 | 0.03 | -0.02 | 2/4/2025 | 2/21/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 2.50 | % | 0 | 0 | 0.78 | 0.12 | 0.03 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 49.00 | 0.00 | 2.30 | % | 0 | 0 | 0.79 | 0.10 | 0.02 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.60 | % | 0 | 0 | 0.87 | 0.08 | 0.02 | -0.01 | 2/21/2025 3:59:51 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 | 2.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.85 | 0.20 | 0.00 | 0.00% | 0 | 14 | 1.16 | -0.03 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 1.65 | 0.23 | -0.02 | -8.00% | 1 | 21 | 0.99 | -0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 2.20 | 0.30 | -0.05 | -14.29% | 3 | 8 | 1.03 | -0.07 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 134 | 0.56 | -0.09 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 29.00 | 0.20 | 1.05 | 0.55 | -0.10 | -15.39% | 1 | 15 | 0.62 | -0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 1.30 | 0.61 | -0.14 | -18.67% | 2 | 21 | 0.57 | -0.14 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 31.00 | 0.65 | 0.80 | 0.79 | -0.11 | -12.23% | 13 | 10 | 0.53 | -0.17 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 32.00 | 0.90 | 1.30 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.21 | 0.04 | -0.02 | 1/22/2025 | 2/21/2025 3:59:51 PM EST |
| 33.00 | 1.15 | 1.25 | 1.22 | -0.33 | -21.29% | 2,013 | 306 | 0.51 | -0.25 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 34.00 | 1.45 | 2.95 | 1.35 | -1.03 | -43.28% | 1 | 1 | 0.64 | -0.30 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 35.00 | 1.75 | 2.70 | 1.80 | -0.70 | -28.00% | 2 | 21 | 0.57 | -0.35 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 36.00 | 2.20 | 3.20 | 4.10 | 0.00 | 0.00% | 0 | 36 | 0.57 | -0.40 | 0.05 | -0.03 | 2/12/2025 | 2/21/2025 3:59:51 PM EST |
| 37.00 | 2.70 | 3.30 | % | 0 | 0 | 0.53 | -0.46 | 0.06 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 38.00 | 3.20 | 3.50 | 3.10 | -1.30 | -29.55% | 2 | 70 | 0.49 | -0.51 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 39.00 | 3.00 | 4.40 | 4.40 | % | 1 | 0 | 0.48 | -0.57 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 40.00 | 4.30 | 4.80 | % | 0 | 0 | 0.48 | -0.62 | 0.05 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 41.00 | 5.10 | 5.50 | 8.12 | 0.00 | 0.00% | 0 | 20 | 0.49 | -0.67 | 0.05 | -0.02 | 2/11/2025 | 2/21/2025 3:59:51 PM EST |
| 42.00 | 5.80 | 6.50 | 9.10 | 0.00 | 0.00% | 0 | 20 | 0.50 | -0.71 | 0.05 | -0.02 | 2/11/2025 | 2/21/2025 3:59:51 PM EST |
| 43.00 | 5.00 | 7.70 | % | 0 | 0 | 0.58 | -0.75 | 0.04 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 44.00 | 5.90 | 9.60 | % | 0 | 0 | 0.86 | -0.78 | 0.04 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 45.00 | 6.70 | 10.80 | % | 0 | 0 | 0.83 | -0.81 | 0.04 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 46.00 | 7.60 | 11.50 | % | 0 | 0 | 0.93 | -0.83 | 0.03 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 47.00 | 8.40 | 12.40 | % | 0 | 0 | 0.95 | -0.86 | 0.03 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 48.00 | 9.50 | 13.40 | % | 0 | 0 | 0.99 | -0.88 | 0.03 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 49.00 | 10.40 | 14.10 | % | 0 | 0 | 0.96 | -0.90 | 0.02 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 50.00 | 11.30 | 15.40 | % | 0 | 0 | 0.71 | -0.92 | 0.02 | -0.01 | 2/21/2025 3:59:51 PM EST |