Options Chain for EXELIXIS INC COM (EXEL) - $45.60 as of 4/10/2026 6:07:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 8.20 | 12.20 | 10.20 | % | 0.30 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 35.00 | 8.50 | 10.80 | 9.65 | 10.57 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 36.00 | 6.20 | 10.20 | 8.20 | % | 0.23 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 37.00 | 6.50 | 8.20 | 7.35 | 9.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.80 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 38.00 | 5.40 | 8.20 | 6.80 | 6.04 | 0.00 | 0.00% | 0.18 | 0 | 21 | 3.58 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:57 PM EST |
| 39.00 | 4.40 | 7.40 | 5.90 | % | 0.15 | 0 | 2 | 3.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 40.00 | 3.50 | 5.00 | 4.25 | 4.46 | +0.46 | +11.50% | 0.11 | 5 | 22 | 1.78 | 1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 41.00 | 2.15 | 4.70 | 3.43 | 3.58 | +0.50 | +16.24% | 0.08 | 2 | 12 | 2.35 | 0.99 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 42.00 | 1.25 | 3.80 | 2.53 | 2.98 | -1.08 | -26.61% | 0.06 | 1 | 119 | 2.11 | 0.95 | 0.07 | -0.03 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 43.00 | 0.10 | 3.40 | 1.75 | 2.40 | +0.78 | +48.15% | 0.04 | 4 | 77 | 2.17 | 0.83 | 0.18 | -0.09 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 44.00 | 0.05 | 2.80 | 1.43 | 1.00 | -1.00 | -50.00% | 0.03 | 2 | 163 | 2.02 | 0.59 | 0.29 | -0.13 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 45.00 | 0.10 | 0.40 | 0.25 | 0.29 | -0.99 | -77.35% | 0.01 | 64 | 644 | 0.40 | 0.29 | 0.27 | -0.11 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 0.85 | 0.43 | 0.10 | -0.45 | -81.82% | 0.01 | 30 | 394 | 1.16 | 0.10 | 0.14 | -0.06 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.09 | 0.02 | 0.04 | -0.01 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.87 | 0.00 | 0.01 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 61 | 1.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 36.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.40 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 29 | 3.11 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.60 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.38 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:57 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 5 | 1,015 | 0.94 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.95 | -0.01 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.65 | -0.05 | 0.07 | -0.03 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.34 | -0.17 | 0.18 | -0.09 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 1.15 | 0.58 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.99 | -0.41 | 0.29 | -0.13 | 4/9/2026 | 4/15/2026 3:59:57 PM EST |
| 45.00 | 0.50 | 1.60 | 1.05 | 1.10 | 0.00 | 0.00% | 0.02 | 10 | 56 | 0.93 | -0.71 | 0.27 | -0.11 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 46.00 | 0.65 | 2.90 | 1.78 | % | 0.04 | 0 | 0 | 1.45 | -0.90 | 0.14 | -0.06 | 4/15/2026 3:59:57 PM EST | |||
| 47.00 | 0.80 | 4.80 | 2.80 | % | 0.06 | 0 | 0 | 2.43 | -0.98 | 0.04 | -0.01 | 4/15/2026 3:59:57 PM EST | |||
| 48.00 | 1.75 | 5.10 | 3.43 | % | 0.07 | 0 | 0 | 2.69 | -1.00 | 0.01 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 49.00 | 2.75 | 6.70 | 4.73 | % | 0.10 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 50.00 | 4.00 | 7.50 | 5.75 | % | 0.12 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 55.00 | 9.40 | 12.10 | 10.75 | % | 0.20 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 60.00 | 13.70 | 17.90 | 15.80 | % | 0.26 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST |