Options Chain for EXELIXIS INC COM (EXEL) - $49.65 as of 5/22/2026 12:43:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 13.10 | 17.20 | 15.15 | 12.70 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:48 PM EST |
| 37.00 | 11.10 | 14.70 | 12.90 | 10.80 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:48 PM EST |
| 38.00 | 10.20 | 13.70 | 11.95 | 12.03 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 39.00 | 9.90 | 12.60 | 11.25 | 11.17 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 40.00 | 8.20 | 12.30 | 10.25 | 9.95 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.28 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:48 PM EST |
| 41.00 | 8.00 | 10.80 | 9.40 | 9.29 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 42.00 | 7.10 | 9.90 | 8.50 | 8.14 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.07 | 1.00 | 0.02 | 0.00 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 43.00 | 6.10 | 8.10 | 7.10 | 7.22 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.74 | 0.96 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 44.00 | 5.20 | 8.10 | 6.65 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.91 | 0.93 | 0.04 | -0.01 | 5/18/2026 | 5/22/2026 3:59:48 PM EST |
| 45.00 | 4.30 | 7.10 | 5.70 | 5.80 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.83 | 0.87 | 0.05 | -0.01 | 5/15/2026 | 5/22/2026 3:59:48 PM EST |
| 46.00 | 3.50 | 5.70 | 4.60 | 4.95 | 0.00 | 0.00% | 0.10 | 0 | 67 | 0.67 | 0.81 | 0.06 | -0.02 | 5/15/2026 | 5/22/2026 3:59:48 PM EST |
| 47.00 | 2.65 | 5.60 | 4.13 | 3.59 | 0.00 | 0.00% | 0.09 | 0 | 125 | 0.77 | 0.75 | 0.07 | -0.02 | 5/19/2026 | 5/22/2026 3:59:48 PM EST |
| 48.00 | 1.95 | 4.80 | 3.38 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 194 | 0.74 | 0.68 | 0.07 | -0.03 | 5/15/2026 | 5/22/2026 3:59:48 PM EST |
| 49.00 | 1.35 | 3.50 | 2.43 | 2.46 | -0.94 | -27.65% | 0.05 | 2 | 28 | 0.35 | 0.60 | 0.08 | -0.03 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 50.00 | 1.60 | 2.35 | 1.98 | 2.25 | +0.42 | +22.96% | 0.04 | 35 | 523 | 0.37 | 0.52 | 0.08 | -0.03 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.52 | +0.01 | +1.97% | 0.01 | 3 | 1,271 | 0.51 | 0.18 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 8 | 0.51 | 0.04 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.01 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 37.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 38.00 | 0.00 | 2.20 | 1.10 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:48 PM EST |
| 39.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 2.25 | 1.13 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.22 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:48 PM EST |
| 41.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.90 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:48 PM EST |
| 42.00 | 0.00 | 1.35 | 0.68 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.83 | 0.00 | 0.02 | 0.00 | 5/8/2026 | 5/22/2026 3:59:48 PM EST |
| 43.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.67 | -0.04 | 0.03 | -0.01 | 5/14/2026 | 5/22/2026 3:59:48 PM EST |
| 44.00 | 0.00 | 2.35 | 1.18 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.92 | -0.07 | 0.04 | -0.01 | 5/15/2026 | 5/22/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 1 | 74 | 0.47 | -0.13 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 46.00 | 0.10 | 1.50 | 0.80 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.40 | -0.19 | 0.06 | -0.02 | 5/18/2026 | 5/22/2026 3:59:48 PM EST |
| 47.00 | 0.35 | 1.70 | 1.03 | 0.80 | -0.20 | -20.00% | 0.02 | 7 | 24 | 0.41 | -0.25 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 48.00 | 0.00 | 3.30 | 1.65 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 406 | 0.78 | -0.32 | 0.07 | -0.03 | 5/20/2026 | 5/22/2026 3:59:48 PM EST |
| 49.00 | 0.10 | 3.50 | 1.80 | 1.51 | -0.41 | -21.36% | 0.04 | 1 | 60 | 0.41 | -0.40 | 0.08 | -0.03 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 50.00 | 1.30 | 2.75 | 2.03 | 2.32 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.37 | -0.48 | 0.08 | -0.03 | 5/20/2026 | 5/22/2026 3:59:48 PM EST |
| 55.00 | 3.90 | 6.70 | 5.30 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.66 | -0.82 | 0.05 | -0.02 | 5/15/2026 | 5/22/2026 3:59:48 PM EST |
| 60.00 | 8.10 | 11.30 | 9.70 | % | 0.16 | 0 | 0 | 0.80 | -0.96 | 0.02 | -0.01 | 5/22/2026 3:59:48 PM EST | |||
| 65.00 | 12.90 | 17.00 | 14.95 | % | 0.23 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST |