Options Chain for EXELIXIS INC COM (EXEL) - $57.43 as of 9/11/2026 8:58:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.10 | 27.90 | 26.00 | 28.45 | 0.00 | 0.00% | 0.87 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 9:58:56 AM EST |
| 35.00 | 19.00 | 22.90 | 20.95 | 23.45 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 9:58:56 AM EST |
| 40.00 | 14.00 | 17.90 | 15.95 | 17.80 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:58:56 AM EST |
| 45.00 | 9.40 | 11.90 | 10.65 | 12.00 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.85 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:58:56 AM EST |
| 50.00 | 4.70 | 7.10 | 5.90 | 5.40 | -3.47 | -39.13% | 0.12 | 1 | 24 | 1.30 | 0.94 | 0.03 | -0.08 | 9/11/2026 | 9/11/2026 9:58:56 AM EST |
| 55.00 | 1.40 | 1.95 | 1.68 | 2.50 | -0.40 | -13.80% | 0.03 | 1 | 468 | 0.45 | 0.59 | 0.11 | -0.13 | 9/11/2026 | 9/11/2026 9:58:56 AM EST |
| 60.00 | 0.05 | 0.55 | 0.30 | 0.23 | -0.27 | -54.00% | 0.01 | 9 | 3,666 | 0.59 | 0.13 | 0.06 | -0.06 | 9/11/2026 | 9/11/2026 9:58:56 AM EST |
| 65.00 | 0.05 | 0.45 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.02 | 0.01 | 0.01 | -0.01 | 9/9/2026 | 9/11/2026 9:58:56 AM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 9:58:56 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:58:56 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:58:56 AM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:58:56 AM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:58:56 AM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.78 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 9:58:56 AM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.23 | +0.14 | +155.56% | 0.00 | 1,385 | 1,440 | 0.58 | -0.06 | 0.03 | -0.08 | 9/11/2026 | 9/11/2026 9:58:56 AM EST |
| 55.00 | 0.35 | 2.25 | 1.30 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 416 | 0.48 | -0.41 | 0.11 | -0.13 | 9/10/2026 | 9/11/2026 9:58:56 AM EST |
| 60.00 | 3.30 | 6.00 | 4.65 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 78 | 1.04 | -0.87 | 0.06 | -0.06 | 9/10/2026 | 9/11/2026 9:58:56 AM EST |
| 65.00 | 7.20 | 10.90 | 9.05 | 7.02 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.79 | -0.99 | 0.01 | -0.01 | 9/8/2026 | 9/11/2026 9:58:56 AM EST |
| 70.00 | 12.20 | 15.90 | 14.05 | 11.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:58:56 AM EST |
| 75.00 | 17.20 | 21.00 | 19.10 | % | 0.25 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:58:56 AM EST | |||
| 80.00 | 22.20 | 25.90 | 24.05 | % | 0.30 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:58:56 AM EST |