Options Chain for EXELIXIS INC COM (EXEL) - $42.60 as of 5/30/2025 5:23:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.50 | 25.10 | 23.32 | 0.00 | 0.00% | 0 | 14 | 2.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 25.00 | 16.20 | 20.10 | 19.50 | 0.00 | 0.00% | 0 | 7 | 2.14 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 28.00 | 13.30 | 17.10 | 14.90 | 0.00 | 0.00% | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 29.00 | 12.40 | 15.10 | 14.11 | 0.00 | 0.00% | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 11.80 | 13.90 | 13.52 | 0.00 | 0.00% | 0 | 8 | 1.25 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 31.00 | 10.60 | 13.20 | 7.89 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:50 PM EST |
| 32.00 | 9.50 | 12.30 | 12.70 | 0.00 | 0.00% | 0 | 11 | 1.27 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 33.00 | 8.60 | 12.10 | 10.19 | 0.00 | 0.00% | 0 | 23 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 34.00 | 7.90 | 11.20 | 10.50 | 0.00 | 0.00% | 0 | 18 | 1.21 | 0.99 | 0.01 | -0.01 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 6.80 | 10.00 | 8.40 | 0.00 | 0.00% | 0 | 27 | 1.32 | 0.97 | 0.01 | -0.02 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 36.00 | 6.00 | 7.90 | 7.02 | 0.00 | 0.00% | 0 | 42 | 0.74 | 0.95 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 37.00 | 5.90 | 6.80 | 5.86 | 0.00 | 0.00% | 0 | 139 | 0.45 | 0.93 | 0.03 | -0.02 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 38.00 | 4.40 | 7.00 | 4.84 | 0.00 | 0.00% | 0 | 66 | 0.49 | 0.90 | 0.04 | -0.03 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 39.00 | 4.30 | 4.60 | 4.31 | 0.00 | 0.00% | 0 | 86 | 0.50 | 0.86 | 0.05 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 3.50 | 3.90 | 3.20 | -0.09 | -2.74% | 1 | 208 | 0.66 | 0.81 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 41.00 | 1.75 | 3.00 | 2.35 | 0.00 | 0.00% | 0 | 131 | 0.30 | 0.74 | 0.08 | -0.04 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 42.00 | 1.10 | 2.25 | 1.90 | 0.00 | 0.00% | 0 | 515 | 0.34 | 0.66 | 0.10 | -0.04 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 43.00 | 1.40 | 1.75 | 1.28 | -0.15 | -10.49% | 8 | 78 | 0.35 | 0.56 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 44.00 | 1.00 | 1.20 | 1.20 | +0.13 | +12.15% | 4 | 256 | 0.34 | 0.45 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.75 | 0.95 | 0.75 | 0.00 | 0.00% | 18 | 476 | 0.36 | 0.35 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 46.00 | 0.45 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 175 | 0.37 | 0.28 | 0.08 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 47.00 | 0.35 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 654 | 0.39 | 0.22 | 0.07 | -0.03 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 48.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 2,678 | 0.38 | 0.18 | 0.06 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 49.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 696 | 0.40 | 0.14 | 0.05 | -0.03 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 0.15 | 0.20 | 0.19 | +0.04 | +26.67% | 48 | 4,859 | 0.42 | 0.12 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 283 | 0.72 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 21 | 0.73 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 10 | 2.63 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 39 | 1.21 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 33 | 2.13 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 17 | 0.84 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 31.00 | 0.05 | 0.70 | 0.05 | 0.00 | 0.00% | 13 | 59 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 1.95 | 0.10 | 0.00 | 0.00% | 0 | 85 | 1.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 176 | 1.40 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 435 | 0.79 | -0.01 | 0.01 | -0.01 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.15 | 0.11 | +0.01 | +10.00% | 18 | 185 | 0.50 | -0.03 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 36.00 | 0.05 | 0.20 | 0.16 | +0.01 | +6.67% | 4 | 105 | 0.49 | -0.05 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 37.00 | 0.05 | 0.20 | 0.16 | +0.01 | +6.67% | 6 | 139 | 0.44 | -0.07 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 50 | 0.39 | -0.10 | 0.04 | -0.03 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 39.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 24 | 102 | 0.40 | -0.14 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.40 | 0.55 | 0.45 | -0.15 | -25.00% | 11 | 685 | 0.41 | -0.19 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 41.00 | 0.55 | 0.75 | 0.72 | -0.08 | -10.00% | 3 | 59 | 0.38 | -0.26 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 42.00 | 0.95 | 2.25 | 1.00 | -0.25 | -20.00% | 8 | 122 | 0.38 | -0.34 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 43.00 | 1.25 | 1.80 | 1.66 | +0.11 | +7.10% | 16 | 63 | 0.41 | -0.44 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 44.00 | 1.85 | 2.45 | 2.36 | 0.00 | 0.00% | 0 | 1,679 | 0.43 | -0.55 | 0.11 | -0.04 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 2.45 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 242 | 0.46 | -0.65 | 0.10 | -0.04 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 46.00 | 3.10 | 3.60 | 3.13 | 0.00 | 0.00% | 0 | 127 | 0.39 | -0.72 | 0.08 | -0.03 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 47.00 | 4.10 | 4.40 | 5.00 | +0.37 | +8.00% | 1 | 78 | 0.50 | -0.78 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 48.00 | 4.80 | 5.30 | 5.26 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.82 | 0.06 | -0.03 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 49.00 | 5.80 | 6.40 | 5.00 | 0.00 | 0.00% | 0 | 21 | 0.81 | -0.86 | 0.05 | -0.03 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 5.90 | 9.10 | 5.70 | 0.00 | 0.00% | 0 | 40 | 1.17 | -0.88 | 0.04 | -0.02 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 10.10 | 14.00 | % | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 15.30 | 19.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 65.00 | 20.40 | 24.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |