Options Chain for EXELIXIS INC COM (EXEL) - $46.00 as of 4/24/2026 6:29:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 8.30 | 12.40 | 10.35 | % | 0.30 | 0 | 0 | 1.01 | 0.94 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 37.00 | 7.00 | 10.20 | 8.60 | % | 0.23 | 0 | 0 | 0.84 | 0.89 | 0.02 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 38.00 | 5.60 | 9.70 | 7.65 | 7.09 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.86 | 0.86 | 0.03 | -0.02 | 4/16/2026 | 4/24/2026 4:00:00 PM EST |
| 39.00 | 5.40 | 8.90 | 7.15 | 7.47 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.83 | 0.82 | 0.03 | -0.02 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 40.00 | 5.30 | 7.20 | 6.25 | 6.35 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.46 | 0.78 | 0.04 | -0.02 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 41.00 | 4.60 | 6.20 | 5.40 | % | 0.13 | 0 | 0 | 0.44 | 0.74 | 0.04 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 42.00 | 3.50 | 6.70 | 5.10 | 4.16 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.49 | 0.70 | 0.05 | -0.02 | 4/16/2026 | 4/24/2026 4:00:00 PM EST |
| 43.00 | 2.45 | 4.70 | 3.58 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.35 | 0.64 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 44.00 | 2.90 | 4.30 | 3.60 | 3.50 | -1.05 | -23.08% | 0.08 | 7 | 8 | 0.44 | 0.59 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 45.00 | 1.40 | 3.60 | 2.50 | 2.97 | -1.27 | -29.96% | 0.06 | 2 | 8 | 0.36 | 0.53 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 46.00 | 0.60 | 2.75 | 1.68 | 2.75 | -0.33 | -10.72% | 0.04 | 1 | 11 | 0.30 | 0.47 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 47.00 | 1.55 | 2.95 | 2.25 | 2.25 | -0.75 | -25.00% | 0.05 | 4 | 38 | 0.44 | 0.40 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 48.00 | 0.65 | 2.70 | 1.68 | 2.34 | +0.09 | +4.00% | 0.03 | 22 | 31 | 0.40 | 0.34 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 49.00 | 0.20 | 1.75 | 0.98 | 2.33 | +0.63 | +37.06% | 0.02 | 22 | 23 | 0.32 | 0.26 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 50.00 | 0.05 | 1.40 | 0.73 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.30 | 0.20 | 0.05 | -0.01 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.55 | 0.05 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.98 | -0.06 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 0.88 | -0.11 | 0.02 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 38.00 | 0.00 | 1.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.54 | -0.14 | 0.03 | -0.02 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 39.00 | 0.40 | 1.20 | 0.80 | 0.60 | -0.05 | -7.70% | 0.02 | 6 | 50 | 0.44 | -0.18 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 40.00 | 0.55 | 1.00 | 0.78 | 0.88 | +0.37 | +72.55% | 0.02 | 8 | 56 | 0.39 | -0.22 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 41.00 | 0.95 | 1.80 | 1.38 | 1.21 | +0.51 | +72.86% | 0.03 | 14 | 58 | 0.45 | -0.26 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 42.00 | 0.25 | 3.40 | 1.83 | 1.59 | +0.27 | +20.46% | 0.04 | 6 | 17 | 0.45 | -0.30 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 43.00 | 1.45 | 2.70 | 2.08 | 1.24 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.44 | -0.36 | 0.05 | -0.02 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 44.00 | 1.70 | 2.60 | 2.15 | 2.71 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.38 | -0.41 | 0.06 | -0.02 | 4/20/2026 | 4/24/2026 4:00:00 PM EST |
| 45.00 | 2.25 | 3.50 | 2.88 | % | 0.06 | 0 | 0 | 0.42 | -0.47 | 0.06 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 46.00 | 2.70 | 3.80 | 3.25 | 3.40 | +0.96 | +39.35% | 0.07 | 24 | 23 | 0.39 | -0.53 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 47.00 | 3.30 | 4.60 | 3.95 | 3.47 | +0.54 | +18.43% | 0.08 | 22 | 22 | 0.40 | -0.60 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 48.00 | 3.80 | 5.20 | 4.50 | % | 0.09 | 0 | 0 | 0.39 | -0.66 | 0.06 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 49.00 | 3.20 | 6.00 | 4.60 | % | 0.09 | 0 | 0 | 0.51 | -0.74 | 0.06 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 50.00 | 4.30 | 6.80 | 5.55 | % | 0.11 | 0 | 0 | 0.52 | -0.80 | 0.05 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 55.00 | 8.60 | 11.80 | 10.20 | % | 0.19 | 0 | 0 | 0.71 | -0.95 | 0.02 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 60.00 | 13.10 | 17.10 | 15.10 | % | 0.25 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 65.00 | 18.10 | 22.10 | 20.10 | % | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST |