Options Chain for EXELIXIS INC COM (EXEL) - $23.26 as of 4/25/2024 8:03:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.10 | 15.90 | 13.00 | -0.75 | -5.46% | 45 | 52 | 4.19 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:25 PM EST |
| 13.00 | 9.90 | 11.40 | 12.50 | +1.90 | +17.93% | 5 | 7 | 3.40 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:25 PM EST |
| 14.00 | 9.00 | 11.50 | 9.50 | -0.20 | -2.07% | 6 | 12 | 3.10 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:25 PM EST |
| 15.00 | 8.20 | 10.50 | 8.95 | -0.85 | -8.68% | 7 | 4 | 2.81 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:25 PM EST |
| 16.00 | 7.50 | 9.60 | 8.55 | +0.72 | +9.20% | 5 | 6 | 2.62 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:25 PM EST |
| 17.00 | 5.50 | 8.60 | 6.60 | -0.20 | -2.95% | 3 | 2 | 2.36 | 0.99 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 3:59:25 PM EST |
| 18.00 | 5.10 | 7.50 | 5.61 | -0.29 | -4.92% | 4 | 17 | 2.06 | 0.98 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 3:59:25 PM EST |
| 19.00 | 4.20 | 5.40 | 4.70 | -0.30 | -6.00% | 7 | 16 | 1.19 | 0.95 | 0.03 | -0.01 | 4/25/2024 | 4/25/2024 3:59:25 PM EST |
| 20.00 | 3.50 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 635 | 0.61 | 0.90 | 0.05 | -0.02 | 4/24/2024 | 4/25/2024 3:59:25 PM EST |
| 21.00 | 2.75 | 3.00 | 2.87 | -0.11 | -3.70% | 1 | 835 | 0.50 | 0.83 | 0.08 | -0.02 | 4/25/2024 | 4/25/2024 3:59:25 PM EST |
| 22.00 | 2.00 | 2.15 | 2.08 | +0.03 | +1.47% | 10 | 1,017 | 0.49 | 0.74 | 0.11 | -0.02 | 4/25/2024 | 4/25/2024 3:59:25 PM EST |
| 23.00 | 1.30 | 1.45 | 1.44 | -0.06 | -4.00% | 6 | 813 | 0.46 | 0.61 | 0.14 | -0.03 | 4/25/2024 | 4/25/2024 3:59:25 PM EST |
| 24.00 | 0.80 | 0.90 | 0.80 | -0.20 | -20.00% | 58 | 2,572 | 0.45 | 0.46 | 0.15 | -0.03 | 4/25/2024 | 4/25/2024 3:59:25 PM EST |
| 25.00 | 0.45 | 0.55 | 0.52 | -0.02 | -3.71% | 682 | 2,328 | 0.44 | 0.32 | 0.14 | -0.02 | 4/25/2024 | 4/25/2024 3:59:25 PM EST |
| 26.00 | 0.25 | 0.35 | 0.26 | -0.08 | -23.53% | 5 | 837 | 0.46 | 0.20 | 0.11 | -0.02 | 4/25/2024 | 4/25/2024 3:59:25 PM EST |
| 27.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 11 | 632 | 0.45 | 0.13 | 0.08 | -0.01 | 4/25/2024 | 4/25/2024 3:59:25 PM EST |
| 28.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 454 | 0.48 | 0.07 | 0.05 | -0.01 | 4/19/2024 | 4/25/2024 3:59:25 PM EST |
| 29.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 453 | 0.61 | 0.04 | 0.03 | 0.00 | 4/23/2024 | 4/25/2024 3:59:25 PM EST |
| 30.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1,436 | 0.62 | 0.02 | 0.02 | 0.00 | 4/8/2024 | 4/25/2024 3:59:25 PM EST |
| 31.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 19 | 1.20 | 0.01 | 0.01 | 0.00 | 3/14/2024 | 4/25/2024 3:59:25 PM EST |
| 35.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/25/2024 3:59:25 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 200 | 2.09 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/25/2024 3:59:25 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:25 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 4/25/2024 3:59:25 PM EST |
| 15.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.89 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/25/2024 3:59:25 PM EST |
| 16.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 33 | 1.69 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:25 PM EST |
| 17.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 445 | 1.21 | -0.01 | 0.01 | 0.00 | 4/24/2024 | 4/25/2024 3:59:25 PM EST |
| 18.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 531 | 0.79 | -0.02 | 0.01 | -0.01 | 4/22/2024 | 4/25/2024 3:59:25 PM EST |
| 19.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 220 | 0.59 | -0.05 | 0.03 | -0.01 | 4/24/2024 | 4/25/2024 3:59:25 PM EST |
| 20.00 | 0.10 | 0.20 | 0.14 | -0.05 | -26.32% | 86 | 13,825 | 0.54 | -0.10 | 0.05 | -0.02 | 4/25/2024 | 4/25/2024 3:59:25 PM EST |
| 21.00 | 0.25 | 0.35 | 0.28 | 0.00 | 0.00% | 2 | 2,885 | 0.53 | -0.17 | 0.08 | -0.02 | 4/25/2024 | 4/25/2024 3:59:25 PM EST |
| 22.00 | 0.45 | 0.55 | 0.50 | +0.05 | +11.12% | 14 | 1,186 | 0.50 | -0.26 | 0.11 | -0.02 | 4/25/2024 | 4/25/2024 3:59:25 PM EST |
| 23.00 | 0.75 | 0.85 | 0.80 | +0.03 | +3.90% | 5 | 425 | 0.47 | -0.39 | 0.14 | -0.03 | 4/25/2024 | 4/25/2024 3:59:25 PM EST |
| 24.00 | 1.20 | 1.35 | 2.10 | 0.00 | 0.00% | 0 | 259 | 0.44 | -0.54 | 0.15 | -0.03 | 4/19/2024 | 4/25/2024 3:59:25 PM EST |
| 25.00 | 1.85 | 2.00 | 1.92 | 0.00 | 0.00% | 0 | 358 | 0.45 | -0.68 | 0.14 | -0.02 | 4/24/2024 | 4/25/2024 3:59:25 PM EST |
| 26.00 | 2.50 | 2.80 | 3.10 | 0.00 | 0.00% | 0 | 44 | 0.40 | -0.80 | 0.11 | -0.02 | 4/17/2024 | 4/25/2024 3:59:25 PM EST |
| 27.00 | 3.40 | 3.70 | 4.20 | 0.00 | 0.00% | 0 | 38 | 0.62 | -0.87 | 0.08 | -0.01 | 4/15/2024 | 4/25/2024 3:59:25 PM EST |
| 28.00 | 4.00 | 5.50 | 5.70 | 0.00 | 0.00% | 0 | 31 | 0.95 | -0.93 | 0.05 | -0.01 | 3/6/2024 | 4/25/2024 3:59:25 PM EST |
| 29.00 | 5.10 | 6.70 | 5.47 | 0.00 | 0.00% | 0 | 2 | 1.30 | -0.96 | 0.03 | 0.00 | 4/24/2024 | 4/25/2024 3:59:25 PM EST |
| 30.00 | 6.00 | 8.10 | 6.45 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.98 | 0.02 | 0.00 | 4/24/2024 | 4/25/2024 3:59:25 PM EST |
| 31.00 | 6.80 | 8.50 | % | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 4/25/2024 3:59:25 PM EST | |||
| 35.00 | 10.40 | 13.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:25 PM EST |