Options Chain for EXELIXIS INC COM (EXEL) - $51.99 as of 6/9/2026 7:40:43 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 | 16.00 | 20.10 | 18.05 | 12.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:55 PM EST |
| 37.00 | 14.00 | 18.10 | 16.05 | 13.84 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 38.00 | 13.50 | 16.60 | 15.05 | 12.03 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:55 PM EST |
| 39.00 | 12.80 | 15.50 | 14.15 | 11.17 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:55 PM EST |
| 40.00 | 11.00 | 15.20 | 13.10 | 10.47 | 0.00 | 0.00% | 0.33 | 0 | 9 | 2.32 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 41.00 | 10.80 | 13.50 | 12.15 | 9.29 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.85 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:55 PM EST |
| 42.00 | 9.80 | 12.50 | 11.15 | 10.65 | +0.55 | +5.45% | 0.27 | 1 | 13 | 1.78 | 0.99 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 43.00 | 8.80 | 11.60 | 10.20 | 9.80 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.67 | 0.99 | 0.01 | -0.02 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 44.00 | 7.10 | 9.90 | 8.50 | 7.75 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.21 | 0.98 | 0.01 | -0.02 | 5/29/2026 | 6/9/2026 3:59:55 PM EST |
| 45.00 | 6.50 | 9.60 | 8.05 | 7.76 | +2.26 | +41.10% | 0.18 | 1 | 30 | 1.43 | 0.97 | 0.02 | -0.03 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 46.00 | 5.30 | 8.50 | 6.90 | 5.92 | 0.00 | 0.00% | 0.15 | 0 | 65 | 1.28 | 0.94 | 0.02 | -0.04 | 5/28/2026 | 6/9/2026 3:59:55 PM EST |
| 47.00 | 4.70 | 7.20 | 5.95 | 5.80 | -0.20 | -3.34% | 0.13 | 2 | 113 | 1.04 | 0.92 | 0.03 | -0.05 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 48.00 | 4.30 | 6.10 | 5.20 | 4.85 | -0.55 | -10.19% | 0.11 | 7 | 194 | 0.89 | 0.88 | 0.04 | -0.07 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 49.00 | 2.95 | 6.00 | 4.48 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 23 | 1.11 | 0.83 | 0.05 | -0.08 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 50.00 | 3.00 | 4.00 | 3.50 | 3.60 | +1.20 | +50.00% | 0.07 | 4 | 497 | 0.64 | 0.76 | 0.06 | -0.09 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 55.00 | 0.50 | 2.00 | 1.25 | 0.60 | -0.59 | -49.58% | 0.02 | 24 | 2,803 | 0.59 | 0.37 | 0.08 | -0.11 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.71 | 0.11 | 0.04 | -0.05 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.02 | 0.01 | -0.01 | 5/28/2026 | 6/9/2026 3:59:55 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.64 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.73 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 1.65 | 0.83 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.87 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 6/9/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.30 | -0.01 | 0.01 | -0.02 | 5/14/2026 | 6/9/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.90 | -0.02 | 0.01 | -0.02 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.20 | -0.03 | 0.02 | -0.03 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.19 | -0.31 | -62.00% | 0.01 | 2 | 35 | 1.00 | -0.06 | 0.02 | -0.04 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.30 | -85.72% | 0.01 | 1 | 91 | 0.99 | -0.08 | 0.03 | -0.05 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 48.00 | 0.00 | 1.05 | 0.53 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.93 | -0.12 | 0.04 | -0.07 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 49.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.86 | -0.17 | 0.05 | -0.08 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.65 | -0.24 | 0.06 | -0.09 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 55.00 | 2.00 | 4.20 | 3.10 | 5.25 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.57 | -0.63 | 0.08 | -0.11 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 60.00 | 6.00 | 8.40 | 7.20 | % | 0.12 | 0 | 0 | 1.16 | -0.89 | 0.04 | -0.05 | 6/9/2026 3:59:55 PM EST | |||
| 65.00 | 10.60 | 13.30 | 11.95 | % | 0.18 | 0 | 0 | 1.48 | -0.98 | 0.01 | -0.01 | 6/9/2026 3:59:55 PM EST |