Options Chain for EXELIXIS INC COM (EXEL) - $42.39 as of 5/27/2025 3:02:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 12.60 | 15.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 30.00 | 11.60 | 14.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 31.00 | 10.70 | 14.00 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 32.00 | 9.80 | 12.10 | 13.92 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.99 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:59 PM EST |
| 33.00 | 9.10 | 11.00 | % | 0 | 0 | 0.66 | 0.98 | 0.01 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 34.00 | 8.10 | 9.90 | 9.31 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.97 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 35.00 | 8.10 | 9.00 | % | 0 | 0 | 0.48 | 0.94 | 0.02 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 36.00 | 7.40 | 8.00 | 7.08 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.92 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 37.00 | 6.50 | 6.90 | 6.77 | % | 1 | 0 | 0.36 | 0.89 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST | |
| 38.00 | 5.70 | 6.00 | 5.65 | -0.49 | -7.98% | 4 | 1 | 0.36 | 0.85 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 39.00 | 4.90 | 5.10 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.81 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 40.00 | 4.00 | 4.30 | 4.01 | -1.41 | -26.02% | 1 | 1 | 0.35 | 0.75 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 41.00 | 3.40 | 3.70 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.69 | 0.06 | -0.02 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
| 42.00 | 2.80 | 3.00 | 7.32 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.62 | 0.07 | -0.02 | 5/15/2025 | 5/27/2025 2:58:59 PM EST |
| 43.00 | 2.25 | 2.45 | 2.15 | -0.45 | -17.31% | 1 | 8 | 0.33 | 0.55 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 44.00 | 1.75 | 1.90 | 1.69 | -0.02 | -1.17% | 1 | 8 | 0.33 | 0.48 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 45.00 | 1.35 | 1.55 | 1.50 | -0.90 | -37.50% | 10 | 103 | 0.33 | 0.41 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 46.00 | 1.05 | 1.20 | 0.99 | -0.38 | -27.74% | 4 | 14 | 0.33 | 0.34 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 47.00 | 0.80 | 0.90 | 0.72 | -0.93 | -56.37% | 3 | 16 | 0.33 | 0.28 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 48.00 | 0.55 | 0.70 | 0.56 | -0.69 | -55.20% | 4 | 21 | 0.33 | 0.22 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 49.00 | 0.00 | 0.55 | 1.74 | 0.00 | 0.00% | 0 | 19 | 0.34 | 0.18 | 0.05 | -0.01 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
| 50.00 | 0.00 | 1.05 | 0.55 | 0.00 | 0.00% | 0 | 29 | 0.36 | 0.14 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 55.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 38 | 0.45 | 0.03 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | -0.02 | 0.01 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | -0.03 | 0.01 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 35.00 | 0.10 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.06 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 36.00 | 0.15 | 0.30 | 0.25 | -0.14 | -35.90% | 5 | 12 | 0.36 | -0.08 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 37.00 | 0.25 | 0.40 | 0.42 | -0.22 | -34.38% | 3 | 10 | 0.36 | -0.11 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 38.00 | 0.40 | 0.55 | 0.46 | -0.14 | -23.34% | 6 | 22 | 0.36 | -0.15 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 39.00 | 0.55 | 0.75 | 0.72 | -0.28 | -28.00% | 1 | 17 | 0.34 | -0.19 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 40.00 | 0.80 | 0.95 | 1.18 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.25 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 41.00 | 1.05 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.31 | 0.06 | -0.02 | 5/16/2025 | 5/27/2025 2:58:59 PM EST |
| 42.00 | 1.50 | 1.65 | 1.90 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.38 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 43.00 | 1.85 | 2.10 | 2.16 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.45 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 44.00 | 2.40 | 2.60 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.52 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 45.00 | 3.00 | 3.20 | 3.30 | -0.40 | -10.82% | 1 | 6 | 0.32 | -0.59 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 46.00 | 3.70 | 3.90 | % | 0 | 0 | 0.31 | -0.66 | 0.07 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 47.00 | 4.40 | 4.70 | 2.55 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.72 | 0.06 | -0.02 | 5/15/2025 | 5/27/2025 2:58:59 PM EST |
| 48.00 | 5.20 | 5.50 | % | 0 | 0 | 0.31 | -0.78 | 0.06 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 49.00 | 6.10 | 6.30 | 4.80 | 0.00 | 0.00% | 0 | 60 | 0.33 | -0.82 | 0.05 | -0.01 | 5/16/2025 | 5/27/2025 2:58:59 PM EST |
| 50.00 | 6.40 | 8.50 | % | 0 | 0 | 0.66 | -0.86 | 0.04 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 55.00 | 11.30 | 13.30 | % | 0 | 0 | 0.79 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 60.00 | 15.40 | 18.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 65.00 | 20.20 | 23.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 70.00 | 25.30 | 28.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |