Options Chain for EXELIXIS INC COM (EXEL) - $50.28 as of 6/2/2026 12:53:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 9.50 | 12.10 | 10.80 | 10.72 | -0.15 | -1.38% | 0.27 | 1 | 4 | 0.95 | 0.88 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 9:58:23 AM EST |
| 43.00 | 6.60 | 9.20 | 7.90 | 8.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.72 | 0.83 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 9:58:23 AM EST |
| 44.00 | 5.90 | 8.80 | 7.35 | % | 0.17 | 0 | 0 | 0.77 | 0.80 | 0.03 | -0.03 | 6/2/2026 9:58:23 AM EST | |||
| 45.00 | 4.70 | 8.00 | 6.35 | % | 0.14 | 0 | 0 | 0.76 | 0.77 | 0.04 | -0.03 | 6/2/2026 9:58:23 AM EST | |||
| 46.00 | 4.10 | 7.20 | 5.65 | % | 0.12 | 0 | 0 | 0.44 | 0.71 | 0.04 | -0.03 | 6/2/2026 9:58:23 AM EST | |||
| 47.00 | 3.40 | 6.50 | 4.95 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.45 | 0.68 | 0.04 | -0.03 | 5/29/2026 | 6/2/2026 9:58:23 AM EST |
| 48.00 | 2.85 | 5.80 | 4.33 | 3.42 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.45 | 0.64 | 0.05 | -0.03 | 5/19/2026 | 6/2/2026 9:58:23 AM EST |
| 49.00 | 2.20 | 5.10 | 3.65 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.43 | 0.59 | 0.05 | -0.04 | 5/21/2026 | 6/2/2026 9:58:23 AM EST |
| 50.00 | 1.50 | 4.70 | 3.10 | 3.67 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.43 | 0.55 | 0.06 | -0.04 | 5/29/2026 | 6/2/2026 9:58:23 AM EST |
| 55.00 | 0.55 | 2.10 | 1.33 | 1.07 | -0.18 | -14.40% | 0.02 | 1 | 51 | 0.39 | 0.32 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 9:58:23 AM EST |
| 60.00 | 0.00 | 2.45 | 1.23 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.81 | 0.12 | 0.03 | -0.02 | 5/29/2026 | 6/2/2026 9:58:23 AM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.63 | 0.07 | 0.02 | -0.01 | 5/29/2026 | 6/2/2026 9:58:23 AM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.04 | 0.02 | 0.01 | 0.00 | 6/2/2026 9:58:23 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.00 | 0.00 | 6/2/2026 9:58:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | -0.12 | 0.02 | -0.03 | 6/2/2026 9:58:23 AM EST | |||
| 43.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 0.86 | -0.17 | 0.03 | -0.03 | 6/2/2026 9:58:23 AM EST | |||
| 44.00 | 0.00 | 1.50 | 0.75 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.82 | -0.20 | 0.03 | -0.03 | 5/27/2026 | 6/2/2026 9:58:23 AM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.80 | -0.23 | 0.04 | -0.03 | 5/28/2026 | 6/2/2026 9:58:23 AM EST |
| 46.00 | 0.00 | 3.10 | 1.55 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 265 | 0.46 | -0.29 | 0.04 | -0.03 | 5/21/2026 | 6/2/2026 9:58:23 AM EST |
| 47.00 | 0.70 | 2.35 | 1.53 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.49 | -0.32 | 0.04 | -0.03 | 5/27/2026 | 6/2/2026 9:58:23 AM EST |
| 48.00 | 0.35 | 2.75 | 1.55 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.36 | 0.05 | -0.03 | 5/20/2026 | 6/2/2026 9:58:23 AM EST |
| 49.00 | 0.30 | 3.90 | 2.10 | % | 0.04 | 0 | 0 | 0.38 | -0.41 | 0.05 | -0.04 | 6/2/2026 9:58:23 AM EST | |||
| 50.00 | 1.60 | 3.70 | 2.65 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 280 | 0.41 | -0.45 | 0.06 | -0.04 | 5/29/2026 | 6/2/2026 9:58:23 AM EST |
| 55.00 | 4.10 | 7.10 | 5.60 | % | 0.10 | 0 | 0 | 0.62 | -0.68 | 0.05 | -0.04 | 6/2/2026 9:58:23 AM EST | |||
| 60.00 | 8.60 | 11.70 | 10.15 | % | 0.17 | 0 | 0 | 0.72 | -0.88 | 0.03 | -0.02 | 6/2/2026 9:58:23 AM EST | |||
| 65.00 | 13.40 | 16.60 | 15.00 | % | 0.23 | 0 | 0 | 0.82 | -0.93 | 0.02 | -0.01 | 6/2/2026 9:58:23 AM EST | |||
| 70.00 | 18.40 | 22.40 | 20.40 | % | 0.29 | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 6/2/2026 9:58:23 AM EST | |||
| 75.00 | 23.40 | 27.40 | 25.40 | % | 0.34 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:58:23 AM EST |