Options Chain for EXELIXIS INC COM (EXEL) - $43.88 as of 4/3/2026 1:13:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 7.80 | 11.90 | 9.85 | % | 0.29 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 35.00 | 6.80 | 10.90 | 8.85 | 6.65 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 4/2/2026 3:59:54 PM EST |
| 36.00 | 5.80 | 9.90 | 7.85 | % | 0.22 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 37.00 | 4.80 | 8.90 | 6.85 | 4.33 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 4/2/2026 3:59:54 PM EST |
| 38.00 | 4.40 | 7.40 | 5.90 | 6.04 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.08 | 0.99 | 0.01 | -0.01 | 4/1/2026 | 4/2/2026 3:59:54 PM EST |
| 39.00 | 2.95 | 7.10 | 5.03 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.21 | 0.98 | 0.02 | -0.02 | 3/4/2026 | 4/2/2026 3:59:54 PM EST |
| 40.00 | 3.00 | 5.40 | 4.20 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.85 | 0.93 | 0.04 | -0.03 | 4/1/2026 | 4/2/2026 3:59:54 PM EST |
| 41.00 | 2.00 | 3.90 | 2.95 | 3.08 | +1.26 | +69.24% | 0.07 | 2 | 13 | 0.57 | 0.88 | 0.07 | -0.03 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 42.00 | 0.90 | 4.20 | 2.55 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 121 | 0.87 | 0.79 | 0.10 | -0.04 | 4/1/2026 | 4/2/2026 3:59:54 PM EST |
| 43.00 | 0.75 | 2.00 | 1.38 | 1.84 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.40 | 0.68 | 0.14 | -0.04 | 4/1/2026 | 4/2/2026 3:59:54 PM EST |
| 44.00 | 0.40 | 1.35 | 0.88 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 176 | 0.23 | 0.53 | 0.15 | -0.04 | 4/1/2026 | 4/2/2026 3:59:54 PM EST |
| 45.00 | 0.15 | 1.05 | 0.60 | 0.60 | -0.10 | -14.29% | 0.01 | 20 | 525 | 0.26 | 0.38 | 0.15 | -0.04 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 46.00 | 0.20 | 0.50 | 0.35 | 0.30 | -0.05 | -14.29% | 0.01 | 6 | 375 | 0.27 | 0.24 | 0.13 | -0.03 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.41 | 0.14 | 0.09 | -0.02 | 3/26/2026 | 4/2/2026 3:59:54 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.38 | 0.07 | 0.06 | -0.01 | 4/1/2026 | 4/2/2026 3:59:54 PM EST |
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.10 | 0.04 | 0.03 | -0.01 | 4/2/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.44 | 0.02 | 0.02 | 0.00 | 3/25/2026 | 4/2/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 1.90 | 0.95 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 0.00 | 1.50 | 0.75 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 3.50 | 1.75 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 29 | 1.99 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:54 PM EST |
| 38.00 | 0.10 | 2.65 | 1.38 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 44 | 1.02 | -0.01 | 0.01 | -0.01 | 3/31/2026 | 4/2/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.86 | -0.02 | 0.02 | -0.02 | 4/1/2026 | 4/2/2026 3:59:54 PM EST |
| 40.00 | 0.25 | 0.35 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1,107 | 0.46 | -0.07 | 0.04 | -0.03 | 4/1/2026 | 4/2/2026 3:59:54 PM EST |
| 41.00 | 0.25 | 1.45 | 0.85 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.58 | -0.12 | 0.07 | -0.03 | 3/31/2026 | 4/2/2026 3:59:54 PM EST |
| 42.00 | 0.05 | 1.80 | 0.93 | 0.50 | -0.30 | -37.50% | 0.02 | 5 | 17 | 0.32 | -0.21 | 0.10 | -0.04 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 2.10 | 1.05 | 0.95 | +0.05 | +5.56% | 0.02 | 3 | 32 | 0.75 | -0.32 | 0.14 | -0.04 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.62 | -0.47 | 0.15 | -0.04 | 4/1/2026 | 4/2/2026 3:59:54 PM EST |
| 45.00 | 0.05 | 4.30 | 2.18 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.07 | -0.62 | 0.15 | -0.04 | 3/23/2026 | 4/2/2026 3:59:54 PM EST |
| 46.00 | 1.40 | 4.10 | 2.75 | % | 0.06 | 0 | 0 | 0.84 | -0.76 | 0.13 | -0.03 | 4/2/2026 3:59:54 PM EST | |||
| 47.00 | 1.95 | 4.90 | 3.43 | % | 0.07 | 0 | 0 | 0.89 | -0.86 | 0.09 | -0.02 | 4/2/2026 3:59:54 PM EST | |||
| 48.00 | 2.20 | 6.40 | 4.30 | % | 0.09 | 0 | 0 | 1.13 | -0.93 | 0.06 | -0.01 | 4/2/2026 3:59:54 PM EST | |||
| 49.00 | 3.10 | 7.30 | 5.20 | % | 0.11 | 0 | 0 | 1.19 | -0.96 | 0.03 | -0.01 | 4/2/2026 3:59:54 PM EST | |||
| 50.00 | 4.20 | 8.30 | 6.25 | % | 0.12 | 0 | 0 | 1.27 | -0.98 | 0.02 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 55.00 | 9.10 | 13.30 | 11.20 | % | 0.20 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 60.00 | 14.10 | 18.30 | 16.20 | % | 0.27 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST |