Options Chain for EXELIXIS INC COM (EXEL) - $43.99 as of 2/24/2026 7:56:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 7.40 | 11.50 | 9.45 | % | 0.26 | 0 | 0 | 0.97 | 0.95 | 0.02 | -0.01 | 2/24/2026 3:59:49 PM EST | |||
| 37.00 | 6.50 | 10.10 | 8.30 | % | 0.22 | 0 | 0 | 0.83 | 0.92 | 0.02 | -0.01 | 2/24/2026 3:59:49 PM EST | |||
| 38.00 | 5.50 | 9.20 | 7.35 | % | 0.19 | 0 | 0 | 0.78 | 0.89 | 0.03 | -0.01 | 2/24/2026 3:59:49 PM EST | |||
| 39.00 | 5.30 | 8.50 | 6.90 | % | 0.18 | 0 | 0 | 0.77 | 0.86 | 0.03 | -0.01 | 2/24/2026 3:59:49 PM EST | |||
| 40.00 | 5.10 | 6.30 | 5.70 | 5.80 | +0.50 | +9.44% | 0.14 | 20 | 1 | 0.49 | 0.81 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 41.00 | 3.20 | 6.30 | 4.75 | % | 0.12 | 0 | 0 | 0.61 | 0.77 | 0.05 | -0.02 | 2/24/2026 3:59:49 PM EST | |||
| 42.00 | 2.15 | 5.10 | 3.63 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.51 | 0.71 | 0.05 | -0.02 | 2/20/2026 | 2/24/2026 3:59:49 PM EST |
| 43.00 | 2.30 | 4.10 | 3.20 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.28 | 0.66 | 0.06 | -0.02 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 44.00 | 2.90 | 4.30 | 3.60 | 2.85 | % | 0.08 | 12 | 0 | 0.45 | 0.60 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 3:59:49 PM EST | |
| 45.00 | 2.10 | 2.75 | 2.43 | 2.52 | +0.82 | +48.24% | 0.05 | 44 | 9 | 0.35 | 0.54 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 46.00 | 1.45 | 2.80 | 2.13 | 1.85 | +0.35 | +23.34% | 0.05 | 105 | 1 | 0.37 | 0.47 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 47.00 | 0.10 | 1.65 | 0.88 | 1.45 | +0.30 | +26.09% | 0.02 | 10 | 2 | 0.36 | 0.40 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 48.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.34 | 0.34 | 0.06 | -0.02 | 2/24/2026 3:59:49 PM EST | |||
| 49.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.42 | 0.28 | 0.06 | -0.02 | 2/24/2026 3:59:49 PM EST | |||
| 50.00 | 0.45 | 0.85 | 0.65 | 0.56 | % | 0.01 | 50 | 0 | 0.30 | 0.22 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 3:59:49 PM EST | |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.51 | 0.06 | 0.02 | -0.01 | 2/24/2026 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 2/24/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.94 | -0.05 | 0.02 | -0.01 | 2/24/2026 3:59:49 PM EST | |||
| 37.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.75 | -0.08 | 0.02 | -0.01 | 2/24/2026 3:59:49 PM EST | |||
| 38.00 | 0.05 | 0.85 | 0.45 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | -0.11 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 39.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 0.78 | -0.14 | 0.03 | -0.01 | 2/24/2026 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.36 | -0.19 | 0.04 | -0.02 | 2/24/2026 3:59:49 PM EST | |||
| 41.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.48 | -0.23 | 0.05 | -0.02 | 2/24/2026 3:59:49 PM EST | |||
| 42.00 | 0.05 | 1.40 | 0.73 | % | 0.02 | 0 | 0 | 0.27 | -0.29 | 0.05 | -0.02 | 2/24/2026 3:59:49 PM EST | |||
| 43.00 | 0.90 | 1.80 | 1.35 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.34 | -0.34 | 0.06 | -0.02 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 44.00 | 1.40 | 2.40 | 1.90 | 1.97 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.36 | -0.40 | 0.06 | -0.02 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 45.00 | 1.60 | 3.50 | 2.55 | % | 0.06 | 0 | 0 | 0.39 | -0.47 | 0.06 | -0.02 | 2/24/2026 3:59:49 PM EST | |||
| 46.00 | 1.65 | 4.70 | 3.18 | % | 0.07 | 0 | 0 | 0.40 | -0.53 | 0.07 | -0.02 | 2/24/2026 3:59:49 PM EST | |||
| 47.00 | 1.50 | 4.40 | 2.95 | % | 0.06 | 0 | 0 | 0.49 | -0.60 | 0.06 | -0.02 | 2/24/2026 3:59:49 PM EST | |||
| 48.00 | 2.60 | 5.90 | 4.25 | % | 0.09 | 0 | 0 | 0.62 | -0.66 | 0.06 | -0.02 | 2/24/2026 3:59:49 PM EST | |||
| 49.00 | 2.60 | 6.60 | 4.60 | % | 0.09 | 0 | 0 | 0.63 | -0.72 | 0.06 | -0.02 | 2/24/2026 3:59:49 PM EST | |||
| 50.00 | 3.50 | 7.30 | 5.40 | % | 0.11 | 0 | 0 | 0.63 | -0.78 | 0.05 | -0.02 | 2/24/2026 3:59:49 PM EST | |||
| 55.00 | 7.80 | 11.90 | 9.85 | % | 0.18 | 0 | 0 | 0.76 | -0.94 | 0.02 | -0.01 | 2/24/2026 3:59:49 PM EST | |||
| 60.00 | 12.90 | 16.90 | 14.90 | % | 0.25 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:49 PM EST |