Options Chain for EXELIXIS INC COM (EXEL) - $44.39 as of 7/29/2025 3:22:16 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 | 11.60 | 12.80 | 12.20 | % | 0.49 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 30.00 | 7.10 | 7.80 | 7.45 | % | 0.25 | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 35.00 | 3.00 | 3.30 | 3.15 | 3.10 | -6.90 | -69.00% | 0.09 | 35 | 3 | 0.32 | 0.75 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 36.00 | 2.35 | 2.60 | 2.48 | 2.35 | -7.63 | -76.46% | 0.07 | 20 | 13 | 0.31 | 0.67 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 37.00 | 1.80 | 2.00 | 1.90 | 1.88 | -7.14 | -79.16% | 0.05 | 188 | 1 | 0.30 | 0.58 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 38.00 | 1.35 | 1.50 | 1.43 | 1.42 | -6.86 | -82.85% | 0.04 | 88 | 8 | 0.31 | 0.48 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 39.00 | 0.95 | 1.10 | 1.03 | 1.06 | -5.53 | -83.92% | 0.03 | 153 | 13 | 0.30 | 0.39 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 40.00 | 0.65 | 0.80 | 0.73 | 0.70 | -5.10 | -87.94% | 0.02 | 1,330 | 25 | 0.30 | 0.31 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 41.00 | 0.45 | 0.60 | 0.53 | 0.50 | -4.70 | -90.39% | 0.01 | 73 | 64 | 0.31 | 0.23 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 42.00 | 0.25 | 0.40 | 0.33 | 0.40 | -4.10 | -91.12% | 0.01 | 35 | 36 | 0.30 | 0.17 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.34 | -3.66 | -91.50% | 0.00 | 80 | 82 | 0.33 | 0.12 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | 0.18 | -3.29 | -94.82% | 0.00 | 69 | 86 | 0.30 | 0.08 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.13 | -2.95 | -95.78% | 0.00 | 126 | 259 | 0.28 | 0.06 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | 1.16 | -1.49 | -56.23% | 0.00 | 1 | 119 | 0.40 | 0.04 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | 0.10 | -2.10 | -95.46% | 0.00 | 29 | 154 | 0.45 | 0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | 0.63 | -1.17 | -65.00% | 0.00 | 1 | 100 | 0.46 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 49.00 | 0.00 | 0.25 | 0.13 | 0.98 | -0.67 | -40.61% | 0.00 | 1 | 268 | 0.49 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | -1.30 | -96.30% | 0.00 | 52 | 190 | 0.43 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.38 | -79.17% | 0.00 | 1 | 97 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.77 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.13 | % | 0.00 | 9 | 0 | 0.40 | -0.02 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST | |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.25 | 0.07 | -0.02 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 36.00 | 0.00 | 1.25 | 0.63 | 1.08 | +0.73 | +208.58% | 0.02 | 14 | 16 | 0.34 | -0.33 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 37.00 | 1.40 | 1.60 | 1.50 | 1.45 | +0.83 | +133.88% | 0.04 | 47 | 11 | 0.30 | -0.42 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 38.00 | 1.95 | 2.10 | 2.03 | 1.97 | +1.27 | +181.43% | 0.05 | 23 | 52 | 0.30 | -0.52 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 39.00 | 2.60 | 2.75 | 2.68 | 2.67 | +1.75 | +190.22% | 0.07 | 6 | 56 | 0.30 | -0.61 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 40.00 | 3.20 | 3.50 | 3.35 | 3.30 | +2.05 | +164.00% | 0.08 | 9 | 99 | 0.34 | -0.69 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 41.00 | 4.00 | 4.50 | 4.25 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.32 | -0.77 | 0.07 | -0.01 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 42.00 | 4.90 | 5.10 | 5.00 | 4.70 | +2.90 | +161.12% | 0.12 | 1 | 51 | 0.31 | -0.83 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 43.00 | 5.80 | 6.20 | 6.00 | 1.94 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.41 | -0.88 | 0.05 | -0.01 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 44.00 | 6.60 | 7.70 | 7.15 | 6.80 | +3.99 | +142.00% | 0.16 | 4 | 33 | 0.45 | -0.92 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 45.00 | 6.60 | 8.60 | 7.60 | 7.20 | +3.80 | +111.77% | 0.17 | 3 | 18 | 0.49 | -0.94 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 46.00 | 7.10 | 9.20 | 8.15 | 3.80 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.50 | -0.96 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 47.00 | 8.90 | 10.50 | 9.70 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.50 | -0.98 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 48.00 | 9.10 | 11.10 | 10.10 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.78 | -0.99 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 49.00 | 10.10 | 12.40 | 11.25 | % | 0.23 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 50.00 | 11.60 | 14.70 | 13.15 | % | 0.26 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 55.00 | 16.00 | 18.30 | 17.15 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 60.00 | 22.60 | 23.50 | 23.05 | % | 0.38 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 65.00 | 25.90 | 29.70 | 27.80 | % | 0.43 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST |