Options Chain for EXELIXIS INC COM (EXEL) - $51.60 as of 6/4/2026 1:47:13 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 | 15.00 | 18.60 | 16.80 | 12.70 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/4/2026 11:58:52 AM EST |
| 37.00 | 13.00 | 16.90 | 14.95 | 13.84 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 11:58:52 AM EST |
| 38.00 | 12.00 | 16.00 | 14.00 | 12.03 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 11:58:52 AM EST |
| 39.00 | 11.20 | 15.10 | 13.15 | 11.17 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 11:58:52 AM EST |
| 40.00 | 10.00 | 14.10 | 12.05 | 10.47 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.81 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 11:58:52 AM EST |
| 41.00 | 9.00 | 12.60 | 10.80 | 9.29 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 11:58:52 AM EST |
| 42.00 | 8.70 | 11.40 | 10.05 | 10.10 | +1.10 | +12.23% | 0.24 | 1 | 17 | 1.35 | 0.98 | 0.02 | 0.00 | 6/4/2026 | 6/4/2026 11:58:52 AM EST |
| 43.00 | 7.40 | 11.10 | 9.25 | 7.75 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.49 | 0.96 | 0.02 | -0.01 | 6/1/2026 | 6/4/2026 11:58:52 AM EST |
| 44.00 | 6.10 | 10.20 | 8.15 | 7.75 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.43 | 0.94 | 0.03 | -0.02 | 5/29/2026 | 6/4/2026 11:58:52 AM EST |
| 45.00 | 5.70 | 9.40 | 7.55 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.38 | 0.90 | 0.03 | -0.03 | 6/2/2026 | 6/4/2026 11:58:52 AM EST |
| 46.00 | 4.90 | 7.80 | 6.35 | 5.92 | 0.00 | 0.00% | 0.14 | 0 | 65 | 1.09 | 0.86 | 0.04 | -0.04 | 5/28/2026 | 6/4/2026 11:58:52 AM EST |
| 47.00 | 4.20 | 7.20 | 5.70 | 5.99 | 0.00 | 0.00% | 0.12 | 0 | 125 | 1.11 | 0.81 | 0.04 | -0.05 | 5/28/2026 | 6/4/2026 11:58:52 AM EST |
| 48.00 | 3.70 | 6.00 | 4.85 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 194 | 0.95 | 0.76 | 0.05 | -0.06 | 6/3/2026 | 6/4/2026 11:58:52 AM EST |
| 49.00 | 3.40 | 4.80 | 4.10 | 4.00 | +1.50 | +60.00% | 0.08 | 5 | 28 | 0.60 | 0.70 | 0.06 | -0.07 | 6/4/2026 | 6/4/2026 11:58:52 AM EST |
| 50.00 | 2.50 | 4.60 | 3.55 | 2.54 | 0.00 | 0.00% | 0.07 | 0 | 507 | 0.62 | 0.64 | 0.06 | -0.07 | 6/3/2026 | 6/4/2026 11:58:52 AM EST |
| 55.00 | 0.75 | 0.95 | 0.85 | 0.85 | +0.35 | +70.00% | 0.02 | 40 | 2,808 | 0.51 | 0.33 | 0.06 | -0.08 | 6/4/2026 | 6/4/2026 11:58:52 AM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.65 | 0.13 | 0.03 | -0.04 | 6/1/2026 | 6/4/2026 11:58:52 AM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.50 | 0.03 | 0.01 | -0.02 | 5/28/2026 | 6/4/2026 11:58:52 AM 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 | 2.36 | 0.00 | 0.00 | 0.00 | 6/4/2026 11:58:52 AM EST | |||
| 37.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/4/2026 11:58:52 AM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/4/2026 11:58:52 AM EST |
| 39.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/4/2026 11:58:52 AM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.23 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 11:58:52 AM EST |
| 41.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.37 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/4/2026 11:58:52 AM EST |
| 42.00 | 0.00 | 1.55 | 0.78 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.37 | -0.02 | 0.02 | 0.00 | 5/8/2026 | 6/4/2026 11:58:52 AM EST |
| 43.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.06 | -0.04 | 0.02 | -0.01 | 5/14/2026 | 6/4/2026 11:58:52 AM EST |
| 44.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.19 | -0.06 | 0.03 | -0.02 | 6/2/2026 | 6/4/2026 11:58:52 AM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 79 | 1.23 | -0.10 | 0.03 | -0.03 | 6/1/2026 | 6/4/2026 11:58:52 AM EST |
| 46.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.80 | -0.14 | 0.04 | -0.04 | 6/3/2026 | 6/4/2026 11:58:52 AM EST |
| 47.00 | 0.35 | 1.10 | 0.73 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.61 | -0.19 | 0.04 | -0.05 | 6/3/2026 | 6/4/2026 11:58:52 AM EST |
| 48.00 | 0.15 | 1.20 | 0.68 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 406 | 0.50 | -0.24 | 0.05 | -0.06 | 6/3/2026 | 6/4/2026 11:58:52 AM EST |
| 49.00 | 0.20 | 1.60 | 0.90 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.48 | -0.30 | 0.06 | -0.07 | 6/3/2026 | 6/4/2026 11:58:52 AM EST |
| 50.00 | 1.10 | 1.60 | 1.35 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.78 | -0.36 | 0.06 | -0.07 | 5/26/2026 | 6/4/2026 11:58:52 AM EST |
| 55.00 | 2.35 | 4.90 | 3.63 | 5.25 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.74 | -0.67 | 0.06 | -0.08 | 6/1/2026 | 6/4/2026 11:58:52 AM EST |
| 60.00 | 6.60 | 10.00 | 8.30 | % | 0.14 | 0 | 0 | 1.12 | -0.87 | 0.03 | -0.04 | 6/4/2026 11:58:52 AM EST | |||
| 65.00 | 11.00 | 15.10 | 13.05 | % | 0.20 | 0 | 0 | 1.44 | -0.97 | 0.01 | -0.02 | 6/4/2026 11:58:52 AM EST |