Options Chain for EXELIXIS INC COM (EXEL) - $39.60 as of 5/5/2025 3:03:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.40 | 21.90 | 20.20 | +2.70 | +15.43% | 8 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 13.30 | 17.00 | % | 0 | 0 | 1.59 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 28.00 | 11.10 | 12.50 | % | 0 | 0 | 1.31 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 29.00 | 9.70 | 11.80 | % | 0 | 0 | 0.92 | 0.95 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 8.50 | 12.40 | % | 0 | 0 | 1.25 | 0.94 | 0.02 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 31.00 | 8.20 | 11.50 | 7.89 | 0.00 | 0.00% | 0 | 0 | 1.14 | 0.92 | 0.02 | -0.02 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 32.00 | 8.30 | 8.70 | 8.44 | +0.44 | +5.50% | 6 | 11 | 1.05 | 0.90 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 33.00 | 7.40 | 7.90 | 7.65 | +0.75 | +10.87% | 16 | 28 | 0.99 | 0.87 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 34.00 | 6.50 | 7.00 | 6.80 | +0.10 | +1.50% | 10 | 34 | 1.00 | 0.84 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 5.80 | 6.10 | 6.00 | +0.63 | +11.74% | 2 | 23 | 0.49 | 0.80 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 36.00 | 3.80 | 5.40 | 5.08 | +0.43 | +9.25% | 4 | 6 | 0.89 | 0.76 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 37.00 | 4.20 | 4.70 | 3.84 | 0.00 | 0.00% | 0 | 43 | 0.48 | 0.71 | 0.05 | -0.03 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 38.00 | 3.70 | 4.00 | 3.97 | +0.52 | +15.08% | 19 | 24 | 0.49 | 0.65 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 39.00 | 3.20 | 3.40 | 2.85 | 0.00 | 0.00% | 0 | 46 | 0.49 | 0.60 | 0.06 | -0.03 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 1.60 | 2.90 | 2.65 | 0.00 | 0.00% | 0 | 155 | 0.48 | 0.54 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 41.00 | 2.10 | 2.40 | 2.30 | +0.20 | +9.53% | 18 | 267 | 0.47 | 0.48 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 42.00 | 1.70 | 2.00 | 1.84 | +0.69 | +60.00% | 37 | 447 | 0.47 | 0.42 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 43.00 | 1.30 | 1.50 | 1.60 | +0.20 | +14.29% | 1 | 7 | 0.44 | 0.37 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 44.00 | 1.10 | 1.50 | 1.25 | +0.35 | +38.89% | 5 | 15 | 0.48 | 0.31 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 0.80 | 2.20 | 1.05 | +0.15 | +16.67% | 15 | 8 | 0.58 | 0.26 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.10 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.60 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.09 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 32 | 0.92 | -0.02 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 29.00 | 0.10 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.59 | -0.05 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 0.05 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.06 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 31.00 | 0.25 | 0.45 | 0.49 | 0.00 | 0.00% | 0 | 54 | 0.57 | -0.08 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 32.00 | 0.35 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 79 | 0.56 | -0.10 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 33.00 | 0.45 | 0.65 | 0.62 | -0.09 | -12.68% | 2 | 169 | 0.52 | -0.13 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 34.00 | 0.55 | 0.75 | 0.65 | -0.19 | -22.62% | 86 | 418 | 0.51 | -0.16 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 0.70 | 1.00 | 0.90 | -0.19 | -17.44% | 23 | 27 | 0.50 | -0.20 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 36.00 | 1.05 | 2.50 | 1.10 | -0.20 | -15.39% | 89 | 37 | 0.64 | -0.24 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 37.00 | 0.65 | 1.60 | 1.39 | -0.28 | -16.77% | 22 | 37 | 0.50 | -0.29 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 38.00 | 1.55 | 1.90 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.35 | 0.05 | -0.03 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 39.00 | 1.85 | 2.35 | 2.12 | -0.88 | -29.34% | 3 | 1 | 0.46 | -0.40 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 2.45 | 2.80 | 3.00 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.46 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 41.00 | 2.95 | 3.40 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.52 | 0.06 | -0.03 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 42.00 | 3.20 | 4.00 | 3.66 | % | 5 | 0 | 0.42 | -0.58 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 43.00 | 4.20 | 4.60 | % | 0 | 0 | 0.46 | -0.63 | 0.06 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 44.00 | 4.90 | 5.60 | % | 0 | 0 | 0.71 | -0.69 | 0.05 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 5.30 | 6.80 | % | 0 | 0 | 0.65 | -0.74 | 0.05 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 8.60 | 12.10 | % | 0 | 0 | 0.94 | -0.90 | 0.03 | -0.01 | 5/5/2025 3:59:50 PM EST |