Options Chain for EXELIXIS INC COM (EXEL) - $36.84 as of 3/28/2025 2:56:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.70 | 23.70 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 16.80 | 20.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 15.90 | 19.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 14.70 | 18.70 | 13.95 | 0.00 | 0.00% | 0 | 4 | 1.77 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 14.10 | 17.70 | 16.50 | 0.00 | 0.00% | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 12.90 | 16.60 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 13.40 | 15.50 | 14.50 | 0.00 | 0.00% | 0 | 42 | 0.86 | 0.99 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 11.00 | 14.80 | 10.58 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.99 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 10.40 | 13.20 | 10.80 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.99 | 0.00 | -0.01 | 2/18/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 9.60 | 12.60 | 11.40 | 0.00 | 0.00% | 0 | 14 | 0.66 | 0.98 | 0.01 | -0.01 | 2/21/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 9.40 | 10.60 | 10.92 | 0.00 | 0.00% | 0 | 51 | 0.70 | 0.95 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 8.80 | 9.20 | 9.70 | 0.00 | 0.00% | 0 | 303 | 0.59 | 0.93 | 0.02 | -0.01 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 7.20 | 9.00 | 7.91 | 0.00 | 0.00% | 0 | 19 | 0.65 | 0.91 | 0.02 | -0.02 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 7.10 | 7.30 | 8.40 | 0.00 | 0.00% | 0 | 912 | 0.48 | 0.89 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 6.30 | 6.50 | 6.30 | -0.30 | -4.55% | 10 | 460 | 0.49 | 0.86 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 5.40 | 5.70 | 5.22 | -1.18 | -18.44% | 1 | 293 | 0.47 | 0.82 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 4.60 | 4.90 | 4.60 | -1.00 | -17.86% | 11 | 661 | 0.46 | 0.78 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 34.00 | 3.90 | 4.10 | 3.90 | -0.60 | -13.34% | 6 | 258 | 0.44 | 0.73 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 3.30 | 3.40 | 3.20 | -0.30 | -8.58% | 4 | 4,101 | 0.44 | 0.67 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 36.00 | 2.65 | 2.80 | 2.60 | -0.80 | -23.53% | 3 | 273 | 0.43 | 0.60 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 37.00 | 2.15 | 2.30 | 2.15 | -0.56 | -20.67% | 10 | 396 | 0.42 | 0.52 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 38.00 | 1.70 | 1.90 | 1.53 | -0.44 | -22.34% | 5 | 263 | 0.42 | 0.45 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 39.00 | 1.35 | 1.45 | 1.25 | -0.25 | -16.67% | 57 | 608 | 0.42 | 0.38 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 1.05 | 1.15 | 1.10 | -0.06 | -5.18% | 25 | 806 | 0.42 | 0.32 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 41.00 | 0.80 | 0.90 | 1.08 | 0.00 | 0.00% | 0 | 55 | 0.42 | 0.27 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 42.00 | 0.60 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 167 | 0.41 | 0.22 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 43.00 | 0.45 | 0.55 | 0.88 | 0.00 | 0.00% | 0 | 97 | 0.41 | 0.18 | 0.05 | -0.02 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 19 | 0.36 | 0.15 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 45.00 | 0.20 | 0.30 | 0.26 | -0.04 | -13.34% | 12 | 491 | 0.40 | 0.12 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.03 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.60 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.01 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.60 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 2.00 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 17 | 0.88 | -0.01 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 1.10 | 0.93 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.01 | 0.00 | 0.00 | 11/6/2024 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.01 | 0.00 | -0.01 | 10/28/2024 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.02 | 0.01 | -0.01 | 3/3/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 22 | 0.57 | -0.05 | 0.01 | -0.01 | 2/24/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 0.15 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 345 | 0.52 | -0.07 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 0.20 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.09 | 0.02 | -0.02 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 0.30 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 672 | 0.48 | -0.11 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 0.45 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 354 | 0.47 | -0.14 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 0.60 | 0.75 | 0.68 | +0.23 | +51.12% | 35 | 444 | 0.47 | -0.18 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 0.80 | 0.95 | 0.87 | +0.22 | +33.85% | 156 | 688 | 0.46 | -0.22 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 34.00 | 1.05 | 1.20 | 1.15 | +0.27 | +30.69% | 105 | 283 | 0.44 | -0.27 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 1.40 | 1.50 | 1.13 | 0.00 | 0.00% | 0 | 528 | 0.43 | -0.33 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 36.00 | 1.80 | 1.95 | 1.90 | +0.55 | +40.75% | 1 | 30 | 0.43 | -0.40 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 37.00 | 2.25 | 2.45 | 1.90 | 0.00 | 0.00% | 0 | 70 | 0.42 | -0.48 | 0.08 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 38.00 | 2.80 | 2.95 | 2.60 | 0.00 | 0.00% | 0 | 60 | 0.42 | -0.55 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 39.00 | 3.40 | 3.60 | 2.85 | 0.00 | 0.00% | 0 | 249 | 0.41 | -0.62 | 0.07 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 4.10 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 65 | 0.41 | -0.68 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 41.00 | 4.80 | 5.10 | 4.70 | 0.00 | 0.00% | 0 | 44 | 0.41 | -0.73 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 42.00 | 5.50 | 5.90 | 5.50 | 0.00 | 0.00% | 0 | 65 | 0.39 | -0.78 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 43.00 | 5.30 | 7.50 | % | 0 | 0 | 0.34 | -0.82 | 0.05 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 44.00 | 6.20 | 9.60 | % | 0 | 0 | 0.54 | -0.85 | 0.04 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 45.00 | 7.20 | 9.60 | % | 0 | 0 | 0.52 | -0.88 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 50.00 | 11.70 | 15.30 | % | 0 | 0 | 0.69 | -0.97 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 55.00 | 16.70 | 20.30 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |