Options Chain for EXELIXIS INC COM (EXEL) - $55.00 as of 7/27/2026 4:55:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.90 | 28.10 | 26.00 | % | 0.87 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 35.00 | 19.10 | 23.20 | 21.15 | % | 0.60 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 40.00 | 14.30 | 18.30 | 16.30 | % | 0.41 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 45.00 | 9.60 | 13.60 | 11.60 | % | 0.26 | 0 | 0 | 0.88 | 0.94 | 0.01 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 50.00 | 5.60 | 9.00 | 7.30 | % | 0.15 | 0 | 0 | 0.65 | 0.81 | 0.03 | -0.03 | 7/27/2026 3:59:51 PM EST | |||
| 55.00 | 3.10 | 4.50 | 3.80 | 4.52 | -0.18 | -3.83% | 0.07 | 1 | 4 | 0.38 | 0.58 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 60.00 | 0.85 | 2.40 | 1.63 | 2.29 | +0.20 | +9.57% | 0.03 | 1 | 41 | 0.38 | 0.33 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 65.00 | 0.35 | 1.40 | 0.88 | 1.18 | -0.12 | -9.24% | 0.01 | 1 | 3 | 0.42 | 0.15 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.59 | 0.07 | 0.02 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.01 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.87 | -0.06 | 0.01 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 50.00 | 0.65 | 1.45 | 1.05 | % | 0.02 | 0 | 0 | 0.41 | -0.19 | 0.03 | -0.03 | 7/27/2026 3:59:51 PM EST | |||
| 55.00 | 2.20 | 3.20 | 2.70 | 2.99 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.38 | -0.42 | 0.05 | -0.03 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 60.00 | 4.60 | 7.30 | 5.95 | 6.18 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.38 | -0.67 | 0.05 | -0.03 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 65.00 | 7.80 | 11.90 | 9.85 | % | 0.15 | 0 | 0 | 0.67 | -0.85 | 0.03 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 70.00 | 12.30 | 16.40 | 14.35 | % | 0.20 | 0 | 0 | 0.79 | -0.93 | 0.02 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 75.00 | 17.10 | 21.10 | 19.10 | % | 0.25 | 0 | 0 | 0.87 | -0.97 | 0.01 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 80.00 | 22.00 | 26.20 | 24.10 | % | 0.30 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST |