Options Chain for EXELIXIS INC COM (EXEL) - $54.45 as of 8/31/2026 1:57:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.80 | 26.90 | 24.85 | 24.23 | % | 0.83 | 1 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:58 PM EST | |
| 35.00 | 17.80 | 22.00 | 19.90 | 19.28 | % | 0.57 | 1 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:58 PM EST | |
| 40.00 | 12.80 | 17.00 | 14.90 | 15.61 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 3:59:58 PM EST |
| 45.00 | 7.90 | 11.90 | 9.90 | 9.40 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 3:59:58 PM EST |
| 50.00 | 3.10 | 7.20 | 5.15 | 5.68 | 0.00 | 0.00% | 0.10 | 0 | 38 | 1.00 | 0.89 | 0.04 | -0.03 | 8/27/2026 | 8/31/2026 3:59:58 PM EST |
| 55.00 | 0.35 | 2.20 | 1.28 | 1.80 | +0.30 | +20.00% | 0.02 | 6 | 550 | 0.29 | 0.49 | 0.10 | -0.05 | 8/31/2026 | 8/31/2026 3:59:58 PM EST |
| 60.00 | 0.20 | 0.45 | 0.33 | 0.40 | +0.10 | +33.34% | 0.01 | 5 | 3,583 | 0.37 | 0.12 | 0.05 | -0.02 | 8/31/2026 | 8/31/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 24 | 40 | 0.39 | 0.01 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.33 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 3:59:58 PM EST |
| 50.00 | 0.10 | 0.95 | 0.53 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1,405 | 0.43 | -0.11 | 0.04 | -0.03 | 8/27/2026 | 8/31/2026 3:59:58 PM EST |
| 55.00 | 0.05 | 3.00 | 1.53 | 1.92 | -0.10 | -4.95% | 0.03 | 3 | 108 | 0.59 | -0.51 | 0.10 | -0.05 | 8/31/2026 | 8/31/2026 3:59:58 PM EST |
| 60.00 | 3.40 | 7.50 | 5.45 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.87 | -0.88 | 0.05 | -0.02 | 7/31/2026 | 8/31/2026 3:59:58 PM EST |
| 65.00 | 8.20 | 12.30 | 10.25 | % | 0.16 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 8/31/2026 3:59:58 PM EST | |||
| 70.00 | 13.00 | 17.20 | 15.10 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:58 PM EST | |||
| 75.00 | 18.10 | 22.20 | 20.15 | % | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:58 PM EST | |||
| 80.00 | 23.10 | 27.20 | 25.15 | % | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:58 PM EST |