Options Chain for EXELIXIS INC COM (EXEL) - $54.05 as of 8/6/2026 8:06:43 AM 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 | 29.80 | 33.70 | 31.75 | 29.65 | 0.00 | 0.00% | 1.27 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/5/2026 3:59:46 PM EST |
| 30.00 | 24.80 | 28.70 | 26.75 | 15.60 | 0.00 | 0.00% | 0.89 | 0 | 5 | 2.88 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 8/5/2026 3:59:46 PM EST |
| 33.00 | 21.80 | 25.80 | 23.80 | 14.68 | 0.00 | 0.00% | 0.72 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 8/5/2026 3:59:46 PM EST |
| 34.00 | 20.80 | 24.80 | 22.80 | % | 0.67 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:46 PM EST | |||
| 35.00 | 19.70 | 23.80 | 21.75 | % | 0.62 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:46 PM EST | |||
| 36.00 | 18.70 | 22.80 | 20.75 | % | 0.58 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:46 PM EST | |||
| 37.00 | 17.70 | 21.80 | 19.75 | 17.60 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 3:59:46 PM EST |
| 38.00 | 16.70 | 20.80 | 18.75 | % | 0.49 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:46 PM EST | |||
| 39.00 | 15.80 | 19.80 | 17.80 | 14.09 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/5/2026 3:59:46 PM EST |
| 40.00 | 14.80 | 18.80 | 16.80 | 15.53 | 0.00 | 0.00% | 0.42 | 0 | 390 | 1.86 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/5/2026 3:59:46 PM EST |
| 41.00 | 13.80 | 17.80 | 15.80 | 11.70 | 0.00 | 0.00% | 0.39 | 0 | 31 | 1.77 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 8/5/2026 3:59:46 PM EST |
| 42.00 | 12.90 | 16.80 | 14.85 | 12.49 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.67 | 0.99 | 0.00 | -0.02 | 8/3/2026 | 8/5/2026 3:59:46 PM EST |
| 43.00 | 12.40 | 15.20 | 13.80 | 12.56 | 0.00 | 0.00% | 0.32 | 0 | 126 | 1.36 | 0.99 | 0.00 | -0.03 | 7/17/2026 | 8/5/2026 3:59:46 PM EST |
| 44.00 | 10.90 | 14.90 | 12.90 | 11.60 | 0.00 | 0.00% | 0.29 | 0 | 334 | 1.53 | 0.98 | 0.01 | -0.03 | 8/4/2026 | 8/5/2026 3:59:46 PM EST |
| 45.00 | 9.80 | 13.90 | 11.85 | 8.30 | 0.00 | 0.00% | 0.26 | 0 | 48 | 1.44 | 0.98 | 0.01 | -0.04 | 8/3/2026 | 8/5/2026 3:59:46 PM EST |
| 46.00 | 8.90 | 12.90 | 10.90 | 10.30 | 0.00 | 0.00% | 0.24 | 0 | 110 | 1.35 | 0.96 | 0.01 | -0.04 | 7/29/2026 | 8/5/2026 3:59:46 PM EST |
| 47.00 | 8.00 | 12.00 | 10.00 | 9.66 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.17 | 0.95 | 0.01 | -0.05 | 7/28/2026 | 8/5/2026 3:59:46 PM EST |
| 48.00 | 7.00 | 10.40 | 8.70 | 5.25 | 0.00 | 0.00% | 0.18 | 0 | 360 | 1.03 | 0.93 | 0.02 | -0.05 | 8/3/2026 | 8/5/2026 3:59:46 PM EST |
| 49.00 | 6.20 | 10.20 | 8.20 | 7.50 | 0.00 | 0.00% | 0.17 | 0 | 124 | 1.18 | 0.90 | 0.02 | -0.06 | 7/29/2026 | 8/5/2026 3:59:46 PM EST |
| 50.00 | 5.40 | 8.70 | 7.05 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 138 | 0.96 | 0.87 | 0.03 | -0.07 | 8/4/2026 | 8/5/2026 3:59:46 PM EST |
| 55.00 | 3.00 | 3.90 | 3.45 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 926 | 0.47 | 0.65 | 0.05 | -0.10 | 8/5/2026 | 8/5/2026 3:59:46 PM EST |
| 60.00 | 1.50 | 1.70 | 1.60 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 3,320 | 0.57 | 0.38 | 0.05 | -0.10 | 8/5/2026 | 8/5/2026 3:59:46 PM EST |
| 65.00 | 0.50 | 0.75 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2,173 | 0.58 | 0.18 | 0.04 | -0.07 | 8/5/2026 | 8/5/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.06 | 0.07 | 0.02 | -0.03 | 7/21/2026 | 8/5/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 2.70 | 1.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.22 | 0.02 | 0.01 | -0.01 | 7/27/2026 | 8/5/2026 3:59:46 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 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.74 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 3:59:46 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:46 PM EST | |||
| 33.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.22 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/5/2026 3:59:46 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:46 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.03 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/5/2026 3:59:46 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/5/2026 3:59:46 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/5/2026 3:59:46 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/5/2026 3:59:46 PM EST |
| 39.00 | 0.00 | 2.20 | 1.10 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 626 | 2.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/5/2026 3:59:46 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 547 | 1.40 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 8/5/2026 3:59:46 PM EST |
| 41.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.92 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 8/5/2026 3:59:46 PM EST |
| 42.00 | 0.00 | 0.90 | 0.45 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 433 | 1.32 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 8/5/2026 3:59:46 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.72 | -0.01 | 0.00 | -0.03 | 6/23/2026 | 8/5/2026 3:59:46 PM EST |
| 44.00 | 0.00 | 1.30 | 0.65 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 666 | 1.33 | -0.02 | 0.01 | -0.03 | 6/24/2026 | 8/5/2026 3:59:46 PM EST |
| 45.00 | 0.00 | 1.40 | 0.70 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 330 | 1.29 | -0.02 | 0.01 | -0.04 | 7/13/2026 | 8/5/2026 3:59:46 PM EST |
| 46.00 | 0.10 | 0.95 | 0.53 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 486 | 0.82 | -0.04 | 0.01 | -0.04 | 8/4/2026 | 8/5/2026 3:59:46 PM EST |
| 47.00 | 0.00 | 2.40 | 1.20 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.44 | -0.05 | 0.01 | -0.05 | 7/24/2026 | 8/5/2026 3:59:46 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.90 | -0.07 | 0.02 | -0.05 | 7/10/2026 | 8/5/2026 3:59:46 PM EST |
| 49.00 | 0.00 | 0.85 | 0.43 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.81 | -0.10 | 0.02 | -0.06 | 8/5/2026 | 8/5/2026 3:59:46 PM EST |
| 50.00 | 0.20 | 0.90 | 0.55 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 6,145 | 0.62 | -0.13 | 0.03 | -0.07 | 8/5/2026 | 8/5/2026 3:59:46 PM EST |
| 55.00 | 0.75 | 2.25 | 1.50 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 1,567 | 0.52 | -0.35 | 0.05 | -0.10 | 8/5/2026 | 8/5/2026 3:59:46 PM EST |
| 60.00 | 3.50 | 6.80 | 5.15 | 4.92 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.70 | -0.62 | 0.05 | -0.10 | 8/4/2026 | 8/5/2026 3:59:46 PM EST |
| 65.00 | 7.50 | 10.90 | 9.20 | % | 0.14 | 0 | 0 | 1.22 | -0.82 | 0.04 | -0.07 | 8/5/2026 3:59:46 PM EST | |||
| 70.00 | 11.60 | 15.60 | 13.60 | % | 0.19 | 0 | 0 | 1.42 | -0.93 | 0.02 | -0.03 | 8/5/2026 3:59:46 PM EST | |||
| 75.00 | 16.50 | 20.40 | 18.45 | % | 0.25 | 0 | 0 | 1.60 | -0.98 | 0.01 | -0.01 | 8/5/2026 3:59:46 PM EST |