Options Chain for EXELIXIS INC COM (EXEL) - $42.36 as of 3/26/2026 8:56:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.30 | 24.60 | 22.45 | % | 1.12 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 25.00 | 15.40 | 19.70 | 17.55 | % | 0.70 | 0 | 44 | 1.73 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 26.00 | 14.60 | 18.70 | 16.65 | % | 0.64 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 27.00 | 13.60 | 17.70 | 15.65 | % | 0.58 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 28.00 | 13.10 | 16.70 | 14.90 | % | 0.53 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 29.00 | 12.20 | 15.30 | 13.75 | % | 0.47 | 0 | 4 | 1.26 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 30.00 | 11.20 | 14.70 | 12.95 | % | 0.43 | 0 | 8 | 1.29 | 0.99 | 0.01 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 31.00 | 10.20 | 13.70 | 11.95 | % | 0.39 | 0 | 0 | 1.21 | 0.98 | 0.01 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 32.00 | 9.20 | 12.60 | 10.90 | % | 0.34 | 0 | 6 | 1.11 | 0.97 | 0.01 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 33.00 | 8.40 | 11.80 | 10.10 | % | 0.31 | 0 | 1 | 1.08 | 0.95 | 0.02 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 34.00 | 7.40 | 10.90 | 9.15 | % | 0.27 | 0 | 0 | 1.02 | 0.93 | 0.02 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 35.00 | 6.60 | 10.00 | 8.30 | % | 0.24 | 0 | 540 | 0.97 | 0.90 | 0.03 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 36.00 | 5.70 | 9.10 | 7.40 | % | 0.21 | 0 | 303 | 0.94 | 0.87 | 0.03 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 37.00 | 4.90 | 8.30 | 6.60 | % | 0.18 | 0 | 19 | 0.90 | 0.83 | 0.04 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 38.00 | 3.60 | 7.60 | 5.60 | % | 0.15 | 0 | 16 | 0.88 | 0.78 | 0.04 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 39.00 | 3.50 | 6.90 | 5.20 | 4.46 | 0.00 | 0.00% | 0.13 | 0 | 59 | 0.83 | 0.73 | 0.05 | -0.03 | 3/23/2026 | 3/26/2026 3:59:52 PM EST |
| 40.00 | 2.15 | 5.10 | 3.63 | 4.35 | 0.00 | 0.00% | 0.09 | 0 | 605 | 0.62 | 0.69 | 0.06 | -0.03 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 41.00 | 2.20 | 3.70 | 2.95 | % | 0.07 | 0 | 75 | 0.31 | 0.63 | 0.06 | -0.03 | 3/26/2026 3:59:52 PM EST | |||
| 42.00 | 1.00 | 3.20 | 2.10 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.29 | 0.56 | 0.07 | -0.03 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 43.00 | 0.95 | 2.60 | 1.78 | 2.60 | +0.33 | +14.54% | 0.04 | 2 | 92 | 0.32 | 0.50 | 0.07 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 44.00 | 0.80 | 2.15 | 1.48 | 2.14 | -0.16 | -6.96% | 0.03 | 5 | 539 | 0.33 | 0.43 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 45.00 | 0.30 | 1.75 | 1.03 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 217 | 0.31 | 0.35 | 0.07 | -0.02 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 46.00 | 0.00 | 1.40 | 0.70 | 1.30 | +0.07 | +5.70% | 0.02 | 17 | 265 | 0.43 | 0.29 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 47.00 | 0.45 | 1.15 | 0.80 | 1.30 | +0.30 | +30.00% | 0.02 | 1 | 118 | 0.36 | 0.23 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 48.00 | 0.05 | 0.90 | 0.48 | 0.90 | +0.22 | +32.36% | 0.01 | 1 | 53 | 0.31 | 0.18 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 49.00 | 0.35 | 1.10 | 0.73 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.42 | 0.14 | 0.04 | -0.01 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 0.65 | % | 0.01 | 13 | 594 | 0.58 | 0.11 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 3:59:52 PM EST | |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.43 | 0.03 | 0.01 | 0.00 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 160 | 0.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 28.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 12 | 1.34 | -0.01 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.26 | -0.01 | 0.01 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.18 | -0.02 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 29 | 0.96 | -0.03 | 0.01 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 33.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 103 | 1.05 | -0.05 | 0.02 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 34.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 35 | 0.99 | -0.07 | 0.02 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 35.00 | 0.10 | 1.85 | 0.98 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 565 | 0.57 | -0.10 | 0.03 | -0.02 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 337 | 0.49 | -0.13 | 0.03 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 37.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 23 | 0.59 | -0.17 | 0.04 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 38.00 | 0.30 | 1.20 | 0.75 | % | 0.02 | 0 | 202 | 0.39 | -0.22 | 0.04 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 39.00 | 0.05 | 1.40 | 0.73 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.31 | -0.27 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 40.00 | 1.40 | 1.70 | 1.55 | 2.12 | 0.00 | 0.00% | 0.04 | 0 | 2,659 | 0.43 | -0.31 | 0.06 | -0.03 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 41.00 | 0.60 | 2.15 | 1.38 | 1.70 | -0.47 | -21.66% | 0.03 | 1 | 55 | 0.33 | -0.37 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 42.00 | 1.95 | 2.55 | 2.25 | % | 0.05 | 0 | 68 | 0.40 | -0.44 | 0.07 | -0.03 | 3/26/2026 3:59:52 PM EST | |||
| 43.00 | 1.90 | 3.10 | 2.50 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.36 | -0.50 | 0.07 | -0.03 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 44.00 | 1.15 | 3.60 | 2.38 | % | 0.05 | 0 | 320 | 0.44 | -0.57 | 0.07 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 45.00 | 2.70 | 4.20 | 3.45 | % | 0.08 | 0 | 52 | 0.43 | -0.65 | 0.07 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 46.00 | 3.60 | 4.90 | 4.25 | % | 0.09 | 0 | 83 | 0.43 | -0.71 | 0.06 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 47.00 | 4.40 | 5.60 | 5.00 | % | 0.11 | 0 | 12 | 0.42 | -0.77 | 0.06 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 48.00 | 4.80 | 7.50 | 6.15 | % | 0.13 | 0 | 0 | 0.63 | -0.82 | 0.05 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 49.00 | 5.80 | 8.30 | 7.05 | % | 0.14 | 0 | 0 | 0.64 | -0.86 | 0.04 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 50.00 | 6.60 | 9.30 | 7.95 | % | 0.16 | 0 | 2 | 0.68 | -0.89 | 0.04 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 55.00 | 10.50 | 14.40 | 12.45 | % | 0.23 | 0 | 1 | 0.88 | -0.97 | 0.01 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 60.00 | 15.50 | 19.70 | 17.60 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 65.00 | 20.50 | 24.70 | 22.60 | % | 0.35 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST |