Options Chain for EXELIXIS INC COM (EXEL) - $42.50 as of 6/5/2025 7:57:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.80 | 24.50 | 22.45 | 0.00 | 0.00% | 0 | 12 | 3.87 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/5/2025 3:59:48 PM EST |
| 25.00 | 15.80 | 19.50 | 19.50 | 0.00 | 0.00% | 0 | 7 | 2.95 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/5/2025 3:59:48 PM EST |
| 28.00 | 12.70 | 16.50 | 14.90 | 0.00 | 0.00% | 0 | 3 | 2.38 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/5/2025 3:59:48 PM EST |
| 29.00 | 11.90 | 15.50 | 14.11 | 0.00 | 0.00% | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/5/2025 3:59:48 PM EST |
| 30.00 | 10.70 | 14.50 | 13.52 | 0.00 | 0.00% | 0 | 8 | 2.10 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/5/2025 3:59:48 PM EST |
| 31.00 | 9.70 | 13.50 | 7.89 | 0.00 | 0.00% | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/5/2025 3:59:48 PM EST |
| 32.00 | 8.90 | 12.50 | 12.70 | 0.00 | 0.00% | 0 | 11 | 1.83 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/5/2025 3:59:48 PM EST |
| 33.00 | 7.90 | 11.50 | 9.93 | 0.00 | 0.00% | 0 | 21 | 1.70 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/5/2025 3:59:48 PM EST |
| 34.00 | 6.90 | 10.60 | 10.50 | 0.00 | 0.00% | 0 | 18 | 1.62 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/5/2025 3:59:48 PM EST |
| 35.00 | 6.10 | 9.60 | 7.54 | -0.26 | -3.34% | 1 | 25 | 1.50 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/5/2025 3:59:48 PM EST |
| 36.00 | 6.30 | 8.50 | 6.30 | -0.53 | -7.76% | 11 | 39 | 0.62 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/5/2025 3:59:48 PM EST |
| 37.00 | 5.30 | 5.70 | 6.01 | 0.00 | 0.00% | 0 | 136 | 0.54 | 0.99 | 0.01 | -0.01 | 6/4/2025 | 6/5/2025 3:59:48 PM EST |
| 38.00 | 4.30 | 4.90 | 4.54 | -0.16 | -3.41% | 1 | 63 | 0.52 | 0.97 | 0.02 | -0.01 | 6/5/2025 | 6/5/2025 3:59:48 PM EST |
| 39.00 | 2.85 | 5.00 | 3.87 | 0.00 | 0.00% | 0 | 82 | 0.48 | 0.93 | 0.05 | -0.02 | 6/4/2025 | 6/5/2025 3:59:48 PM EST |
| 40.00 | 2.25 | 2.95 | 2.87 | 0.00 | 0.00% | 0 | 201 | 0.21 | 0.86 | 0.09 | -0.02 | 6/4/2025 | 6/5/2025 3:59:48 PM EST |
| 41.00 | 1.65 | 1.90 | 1.82 | -0.24 | -11.65% | 7 | 126 | 0.24 | 0.76 | 0.13 | -0.03 | 6/5/2025 | 6/5/2025 3:59:48 PM EST |
| 42.00 | 0.75 | 1.30 | 1.23 | -0.02 | -1.60% | 3 | 492 | 0.19 | 0.60 | 0.17 | -0.03 | 6/5/2025 | 6/5/2025 3:59:48 PM EST |
| 43.00 | 0.50 | 0.90 | 0.60 | -0.23 | -27.72% | 8 | 51 | 0.27 | 0.42 | 0.18 | -0.03 | 6/5/2025 | 6/5/2025 3:59:48 PM EST |
| 44.00 | 0.25 | 0.45 | 0.31 | -0.12 | -27.91% | 24 | 256 | 0.26 | 0.26 | 0.15 | -0.03 | 6/5/2025 | 6/5/2025 3:59:48 PM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | -0.02 | -10.00% | 7 | 481 | 0.26 | 0.15 | 0.11 | -0.02 | 6/5/2025 | 6/5/2025 3:59:48 PM EST |
| 46.00 | 0.10 | 0.15 | 0.13 | -0.02 | -13.34% | 2 | 171 | 0.30 | 0.08 | 0.07 | -0.01 | 6/5/2025 | 6/5/2025 3:59:48 PM EST |
| 47.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 646 | 0.37 | 0.03 | 0.04 | -0.01 | 6/4/2025 | 6/5/2025 3:59:48 PM EST |
| 48.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 1 | 2,461 | 0.46 | 0.01 | 0.02 | 0.00 | 6/5/2025 | 6/5/2025 3:59:48 PM EST |
| 49.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 678 | 0.74 | 0.00 | 0.01 | 0.00 | 6/4/2025 | 6/5/2025 3:59:48 PM EST |
| 50.00 | 0.05 | 0.30 | 0.17 | +0.02 | +13.34% | 7 | 4,877 | 0.53 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/5/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.30 | 0.14 | +0.09 | +180.00% | 1 | 271 | 0.88 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/5/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 1.15 | 0.11 | 0.00 | 0.00% | 0 | 21 | 1.57 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/5/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:48 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 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/5/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 39 | 1.40 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/5/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.95 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/5/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.65 | 0.06 | 0.00 | 0.00% | 0 | 17 | 1.49 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/5/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 1 | 64 | 1.24 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/5/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 85 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/5/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 176 | 1.24 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/5/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 435 | 1.13 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/5/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 193 | 0.77 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/5/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.93 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/5/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 133 | 0.54 | -0.01 | 0.01 | -0.01 | 6/3/2025 | 6/5/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 0.35 | 0.06 | -0.02 | -25.00% | 5 | 51 | 0.43 | -0.03 | 0.02 | -0.01 | 6/5/2025 | 6/5/2025 3:59:48 PM EST |
| 39.00 | 0.00 | 0.65 | 0.10 | -0.03 | -23.08% | 19 | 100 | 0.51 | -0.07 | 0.05 | -0.02 | 6/5/2025 | 6/5/2025 3:59:48 PM EST |
| 40.00 | 0.10 | 0.25 | 0.15 | -0.07 | -31.82% | 11 | 683 | 0.28 | -0.14 | 0.09 | -0.02 | 6/5/2025 | 6/5/2025 3:59:48 PM EST |
| 41.00 | 0.15 | 0.50 | 0.37 | -0.01 | -2.64% | 2 | 77 | 0.26 | -0.24 | 0.13 | -0.03 | 6/5/2025 | 6/5/2025 3:59:48 PM EST |
| 42.00 | 0.55 | 0.90 | 0.60 | -0.07 | -10.45% | 17 | 136 | 0.28 | -0.40 | 0.17 | -0.03 | 6/5/2025 | 6/5/2025 3:59:48 PM EST |
| 43.00 | 1.00 | 1.35 | 1.20 | -0.04 | -3.23% | 14 | 67 | 0.26 | -0.58 | 0.18 | -0.03 | 6/5/2025 | 6/5/2025 3:59:48 PM EST |
| 44.00 | 1.40 | 2.05 | 1.77 | 0.00 | 0.00% | 0 | 1,683 | 0.21 | -0.74 | 0.15 | -0.03 | 6/3/2025 | 6/5/2025 3:59:48 PM EST |
| 45.00 | 2.65 | 3.10 | 2.76 | 0.00 | 0.00% | 0 | 242 | 0.34 | -0.85 | 0.11 | -0.02 | 6/3/2025 | 6/5/2025 3:59:48 PM EST |
| 46.00 | 3.40 | 4.00 | 3.13 | 0.00 | 0.00% | 0 | 127 | 0.38 | -0.92 | 0.07 | -0.01 | 5/20/2025 | 6/5/2025 3:59:48 PM EST |
| 47.00 | 3.40 | 6.10 | 5.10 | 0.00 | 0.00% | 0 | 76 | 0.62 | -0.97 | 0.04 | -0.01 | 6/4/2025 | 6/5/2025 3:59:48 PM EST |
| 48.00 | 4.20 | 7.30 | 5.26 | 0.00 | 0.00% | 0 | 11 | 0.88 | -0.99 | 0.02 | 0.00 | 5/27/2025 | 6/5/2025 3:59:48 PM EST |
| 49.00 | 4.90 | 8.40 | 5.00 | 0.00 | 0.00% | 0 | 5 | 1.22 | -1.00 | 0.01 | 0.00 | 5/19/2025 | 6/5/2025 3:59:48 PM EST |
| 50.00 | 6.10 | 9.50 | 5.70 | 0.00 | 0.00% | 0 | 40 | 1.16 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/5/2025 3:59:48 PM EST |
| 55.00 | 10.80 | 14.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:48 PM EST | |||
| 60.00 | 15.70 | 19.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:48 PM EST | |||
| 65.00 | 20.80 | 24.50 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:48 PM EST |