Options Chain for EXELIXIS INC COM (EXEL) - $25.57 as of 9/6/2024 3:42:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.10 | 12.20 | 10.21 | -0.33 | -3.14% | 93 | 168 | 3.46 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 16.00 | 8.80 | 10.30 | 9.37 | -1.03 | -9.91% | 45 | 113 | 2.70 | 0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 17.00 | 7.80 | 10.30 | 8.80 | -0.20 | -2.23% | 45 | 123 | 3.27 | 0.99 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 18.00 | 6.80 | 9.30 | 7.40 | -0.60 | -7.50% | 26 | 206 | 3.04 | 0.98 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 19.00 | 5.80 | 6.80 | 6.40 | -0.60 | -8.58% | 46 | 286 | 0.59 | 0.96 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 4.90 | 6.00 | 5.47 | -1.08 | -16.49% | 16 | 53 | 1.13 | 0.90 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 21.00 | 4.40 | 4.70 | 4.58 | -0.16 | -3.38% | 8 | 27 | 0.91 | 0.87 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 22.00 | 3.50 | 3.70 | 4.32 | +0.32 | +8.00% | 1 | 168 | 0.79 | 0.84 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 23.00 | 2.65 | 4.90 | 3.10 | 0.00 | 0.00% | 0 | 1,567 | 0.77 | 0.76 | 0.09 | -0.04 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 24.00 | 1.85 | 2.00 | 2.00 | -0.20 | -9.10% | 5 | 7,519 | 0.64 | 0.68 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 1.10 | 1.30 | 0.80 | -0.60 | -42.86% | 10 | 416 | 0.55 | 0.55 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 26.00 | 0.25 | 1.35 | 0.65 | -0.15 | -18.75% | 11 | 1,859 | 0.45 | 0.39 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 27.00 | 0.30 | 0.35 | 0.33 | -0.04 | -10.82% | 242 | 3,107 | 0.47 | 0.24 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 28.00 | 0.05 | 0.30 | 0.20 | -0.05 | -20.00% | 41 | 952 | 0.47 | 0.12 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 29.00 | 0.00 | 0.25 | 0.23 | -0.02 | -8.00% | 1 | 163 | 0.66 | 0.06 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 398 | 0.81 | 0.03 | 0.03 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 31.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 104 | 1.25 | 0.01 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 32.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 34.00 | 0.00 | 1.00 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.57 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
| 16.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 26 | 2.33 | -0.01 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 17.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 12 | 2.09 | -0.01 | 0.01 | -0.01 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 18.00 | 0.00 | 0.70 | 0.15 | +0.05 | +50.00% | 3 | 151 | 1.83 | -0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 19.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 75 | 1.53 | -0.04 | 0.02 | -0.02 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 10 | 13,807 | 0.99 | -0.10 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 21.00 | 0.30 | 0.40 | 0.30 | -0.03 | -9.10% | 21 | 1,654 | 0.93 | -0.13 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 22.00 | 0.00 | 0.65 | 0.47 | +0.07 | +17.50% | 18 | 2,674 | 0.99 | -0.16 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 23.00 | 0.30 | 0.85 | 0.55 | +0.02 | +3.78% | 8 | 1,111 | 0.76 | -0.24 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 24.00 | 0.65 | 0.75 | 0.72 | +0.02 | +2.86% | 1 | 1,055 | 0.65 | -0.32 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 0.90 | 1.10 | 0.90 | -0.05 | -5.27% | 3 | 1,545 | 0.56 | -0.45 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 26.00 | 1.35 | 1.55 | 1.37 | +0.17 | +14.17% | 25 | 3,515 | 0.49 | -0.61 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 27.00 | 1.15 | 2.25 | 1.97 | +0.22 | +12.58% | 15 | 1,976 | 0.56 | -0.76 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 28.00 | 2.80 | 3.20 | 2.75 | 0.00 | 0.00% | 3 | 1,085 | 0.59 | -0.88 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 29.00 | 3.20 | 4.50 | 3.77 | +0.36 | +10.56% | 1 | 110 | 1.05 | -0.94 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 3.10 | 6.00 | 4.30 | 0.00 | 0.00% | 0 | 20 | 1.41 | -0.97 | 0.03 | 0.00 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 31.00 | 5.10 | 6.60 | % | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 32.00 | 6.10 | 8.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 33.00 | 7.10 | 9.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 34.00 | 7.60 | 10.70 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |