Options Chain for EXELIXIS INC COM (EXEL) - $55.85 as of 7/3/2026 4:18:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.80 | 33.00 | 30.90 | 29.65 | 0.00 | 0.00% | 1.24 | 0 | 26 | 2.04 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 30.00 | 23.80 | 27.80 | 25.80 | 15.60 | 0.00 | 0.00% | 0.86 | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 7/2/2026 3:59:54 PM EST |
| 33.00 | 20.90 | 24.60 | 22.75 | 14.68 | 0.00 | 0.00% | 0.69 | 0 | 10 | 1.42 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 7/2/2026 3:59:54 PM EST |
| 34.00 | 19.90 | 23.60 | 21.75 | % | 0.64 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 35.00 | 18.70 | 22.60 | 20.65 | % | 0.59 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 36.00 | 17.80 | 21.70 | 19.75 | % | 0.55 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 37.00 | 16.80 | 20.70 | 18.75 | 14.20 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.23 | 0.99 | 0.00 | -0.01 | 5/27/2026 | 7/2/2026 3:59:54 PM EST |
| 38.00 | 15.80 | 19.70 | 17.75 | % | 0.47 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 39.00 | 14.80 | 18.70 | 16.75 | 14.09 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 6/8/2026 | 7/2/2026 3:59:54 PM EST |
| 40.00 | 13.90 | 17.80 | 15.85 | 13.27 | 0.00 | 0.00% | 0.40 | 0 | 392 | 1.08 | 0.98 | 0.01 | -0.01 | 6/15/2026 | 7/2/2026 3:59:54 PM EST |
| 41.00 | 13.40 | 16.80 | 15.10 | 11.70 | 0.00 | 0.00% | 0.37 | 0 | 31 | 1.00 | 0.97 | 0.01 | -0.01 | 6/22/2026 | 7/2/2026 3:59:54 PM EST |
| 42.00 | 12.70 | 15.90 | 14.30 | 10.58 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.99 | 0.96 | 0.01 | -0.01 | 6/22/2026 | 7/2/2026 3:59:54 PM EST |
| 43.00 | 11.50 | 14.20 | 12.85 | 12.39 | +0.79 | +6.81% | 0.30 | 2 | 129 | 0.82 | 0.95 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 44.00 | 10.80 | 13.40 | 12.10 | 9.35 | 0.00 | 0.00% | 0.27 | 0 | 334 | 0.79 | 0.93 | 0.01 | -0.02 | 6/17/2026 | 7/2/2026 3:59:54 PM EST |
| 45.00 | 9.70 | 13.00 | 11.35 | 10.47 | 0.00 | 0.00% | 0.25 | 0 | 64 | 0.85 | 0.92 | 0.02 | -0.02 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 46.00 | 8.80 | 11.50 | 10.15 | 9.30 | 0.00 | 0.00% | 0.22 | 0 | 110 | 0.71 | 0.90 | 0.02 | -0.02 | 6/12/2026 | 7/2/2026 3:59:54 PM EST |
| 47.00 | 8.00 | 10.80 | 9.40 | 9.60 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.68 | 0.87 | 0.02 | -0.03 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 48.00 | 6.80 | 10.30 | 8.55 | 8.14 | +0.14 | +1.75% | 0.18 | 13 | 357 | 0.74 | 0.85 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 49.00 | 6.40 | 9.70 | 8.05 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 122 | 0.73 | 0.82 | 0.03 | -0.03 | 6/25/2026 | 7/2/2026 3:59:54 PM EST |
| 50.00 | 5.60 | 8.70 | 7.15 | 5.89 | 0.00 | 0.00% | 0.14 | 0 | 125 | 0.71 | 0.79 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 55.00 | 2.45 | 5.20 | 3.83 | 3.10 | +0.25 | +8.78% | 0.07 | 108 | 871 | 0.42 | 0.57 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 60.00 | 1.45 | 1.70 | 1.58 | 1.38 | +0.13 | +10.40% | 0.03 | 173 | 859 | 0.37 | 0.32 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 65.00 | 0.30 | 0.70 | 0.50 | 0.56 | +0.09 | +19.15% | 0.01 | 16 | 10 | 0.37 | 0.15 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.64 | 0.07 | 0.02 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.85 | 0.03 | 0.01 | 0.00 | 7/2/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 11 | 1.83 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.50 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.38 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.32 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 7/2/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 65 | 1.26 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 7/2/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 74 | 1.11 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 7/2/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 2.20 | 1.10 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 626 | 1.15 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 7/2/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 547 | 0.76 | -0.02 | 0.01 | -0.01 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 41.00 | 0.15 | 2.30 | 1.23 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.79 | -0.03 | 0.01 | -0.01 | 5/1/2026 | 7/2/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 1.25 | 0.63 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 433 | 0.79 | -0.04 | 0.01 | -0.01 | 5/29/2026 | 7/2/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 1.25 | 0.63 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.75 | -0.05 | 0.01 | -0.01 | 6/23/2026 | 7/2/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 1.25 | 0.63 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 666 | 0.70 | -0.07 | 0.01 | -0.02 | 6/24/2026 | 7/2/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | 0.56 | -0.20 | -26.32% | 0.01 | 2 | 317 | 0.63 | -0.08 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 46.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 476 | 0.64 | -0.10 | 0.02 | -0.02 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 47.00 | 0.15 | 1.05 | 0.60 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.43 | -0.13 | 0.02 | -0.03 | 5/15/2026 | 7/2/2026 3:59:54 PM EST |
| 48.00 | 0.60 | 1.70 | 1.15 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 318 | 0.51 | -0.15 | 0.03 | -0.03 | 6/5/2026 | 7/2/2026 3:59:54 PM EST |
| 49.00 | 0.30 | 1.85 | 1.08 | 1.13 | -0.17 | -13.08% | 0.02 | 2 | 329 | 0.45 | -0.18 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 50.00 | 0.20 | 1.70 | 0.95 | 1.10 | -0.57 | -34.14% | 0.02 | 1 | 250 | 0.38 | -0.21 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 55.00 | 2.35 | 3.80 | 3.08 | 3.20 | -1.66 | -34.16% | 0.06 | 10 | 14 | 0.43 | -0.43 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 60.00 | 4.00 | 7.00 | 5.50 | % | 0.09 | 0 | 0 | 0.63 | -0.68 | 0.04 | -0.03 | 7/2/2026 3:59:54 PM EST | |||
| 65.00 | 8.00 | 11.00 | 9.50 | % | 0.15 | 0 | 0 | 0.53 | -0.85 | 0.03 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 70.00 | 12.60 | 16.50 | 14.55 | % | 0.21 | 0 | 0 | 0.85 | -0.93 | 0.02 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 75.00 | 17.30 | 21.40 | 19.35 | % | 0.26 | 0 | 0 | 0.96 | -0.97 | 0.01 | 0.00 | 7/2/2026 3:59:54 PM EST |