Options Chain for EXELIXIS INC COM (EXEL)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
3.00 14.10 16.10 % 0 0 0.00 1.00 0.00 0.00 12/2/2022 8:59:37 PM
5.00 12.10 14.10 % 0 0 8.58 1.00 0.00 0.00 12/2/2022 8:59:37 PM
6.00 10.90 13.10 % 0 0 7.37 1.00 0.00 0.00 12/2/2022 8:59:37 PM
7.00 9.40 12.10 % 0 0 6.43 1.00 0.00 0.00 12/2/2022 8:59:37 PM
8.00 9.10 11.10 % 0 0 5.65 1.00 0.00 0.00 12/2/2022 8:59:37 PM
9.00 8.10 10.10 % 0 0 4.99 1.00 0.00 0.00 12/2/2022 8:59:37 PM
10.00 6.70 9.10 7.00 0.00 0.00% 0 1 4.40 1.00 0.00 0.00 11/25/2022 12/2/2022 8:59:37 PM
11.00 6.10 8.10 % 0 0 3.89 1.00 0.00 0.00 12/2/2022 8:59:37 PM
12.00 5.00 7.10 % 0 0 3.41 1.00 0.00 0.00 12/2/2022 8:59:37 PM
13.00 4.10 6.10 3.92 0.00 0.00% 0 11 2.98 1.00 0.00 0.00 11/18/2022 12/2/2022 8:59:37 PM
14.00 3.20 5.10 % 0 0 2.57 0.99 0.02 0.00 12/2/2022 8:59:37 PM
15.00 2.15 4.10 2.00 0.00 0.00% 0 2 2.09 0.95 0.06 -0.01 10/27/2022 12/2/2022 8:59:37 PM
16.00 1.35 3.10 1.48 0.00 0.00% 0 18 1.80 0.83 0.16 -0.01 11/17/2022 12/2/2022 8:59:37 PM
17.00 0.75 0.95 0.85 +0.22 +34.93% 26 914 0.47 0.62 0.26 -0.02 12/2/2022 12/2/2022 8:59:37 PM
18.00 0.30 0.40 0.40 +0.15 +60.00% 8 3,927 0.43 0.36 0.26 -0.02 12/2/2022 12/2/2022 8:59:37 PM
19.00 0.05 0.20 0.15 +0.03 +25.00% 15 767 0.43 0.15 0.17 -0.01 12/2/2022 12/2/2022 8:59:37 PM
20.00 0.00 0.05 0.05 -0.01 -16.67% 2 2,831 0.47 0.05 0.07 -0.01 12/2/2022 12/2/2022 8:59:37 PM
21.00 0.00 0.60 0.05 0.00 0.00% 0 19 1.25 0.01 0.02 0.00 11/21/2022 12/2/2022 8:59:37 PM
22.00 0.00 0.05 0.05 0.00 0.00% 0 3 0.71 0.00 0.01 0.00 11/18/2022 12/2/2022 8:59:37 PM
23.00 0.00 0.75 0.05 0.00 0.00% 0 1 1.71 0.00 0.00 0.00 11/18/2022 12/2/2022 8:59:37 PM
24.00 0.00 0.15 0.05 0.00 0.00% 0 2 1.14 0.00 0.00 0.00 11/18/2022 12/2/2022 8:59:37 PM
25.00 0.00 0.75 % 0 1 1.97 0.00 0.00 0.00 12/2/2022 8:59:37 PM
26.00 0.00 0.75 % 0 0 2.10 0.00 0.00 0.00 12/2/2022 8:59:37 PM
27.00 0.00 0.75 % 0 0 2.21 0.00 0.00 0.00 12/2/2022 8:59:37 PM
28.00 0.00 0.75 % 0 0 2.32 0.00 0.00 0.00 12/2/2022 8:59:37 PM
29.00 0.00 0.75 % 0 0 2.42 0.00 0.00 0.00 12/2/2022 8:59:37 PM
30.00 0.00 0.75 % 0 0 2.52 0.00 0.00 0.00 12/2/2022 8:59:37 PM
31.00 0.00 0.75 % 0 0 2.61 0.00 0.00 0.00 12/2/2022 8:59:37 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
3.00 0.00 0.75 % 0 0 0.00 0.00 0.00 0.00 12/2/2022 8:59:37 PM
5.00 0.00 0.75 % 0 0 6.07 0.00 0.00 0.00 12/2/2022 8:59:37 PM
6.00 0.00 0.75 % 0 0 5.25 0.00 0.00 0.00 12/2/2022 8:59:37 PM
7.00 0.00 0.75 % 0 0 4.58 0.00 0.00 0.00 12/2/2022 8:59:37 PM
8.00 0.00 0.75 % 0 0 4.01 0.00 0.00 0.00 12/2/2022 8:59:37 PM
9.00 0.00 0.75 % 0 0 3.52 0.00 0.00 0.00 12/2/2022 8:59:37 PM
10.00 0.00 0.75 % 0 0 3.08 0.00 0.00 0.00 12/2/2022 8:59:37 PM
11.00 0.00 0.75 0.05 0.00 0.00% 0 3 2.68 0.00 0.00 0.00 10/25/2022 12/2/2022 8:59:37 PM
12.00 0.00 0.75 0.05 0.00 0.00% 0 1 2.32 0.00 0.00 0.00 10/24/2022 12/2/2022 8:59:37 PM
13.00 0.00 0.05 0.15 0.00 0.00% 0 17 0.89 0.00 0.00 0.00 11/7/2022 12/2/2022 8:59:37 PM
14.00 0.00 0.05 0.05 0.00 0.00% 0 159 0.70 -0.01 0.02 0.00 11/28/2022 12/2/2022 8:59:37 PM
15.00 0.00 0.15 0.15 0.00 0.00% 0 307 0.69 -0.05 0.06 -0.01 12/1/2022 12/2/2022 8:59:37 PM
16.00 0.10 0.20 0.15 -0.05 -25.00% 27 216 0.47 -0.17 0.16 -0.01 12/2/2022 12/2/2022 8:59:37 PM
17.00 0.35 0.55 0.45 -0.55 -55.00% 65 142 0.47 -0.38 0.26 -0.02 12/2/2022 12/2/2022 8:59:37 PM
18.00 0.80 1.05 1.05 -0.63 -37.50% 25 39 0.42 -0.64 0.26 -0.02 12/2/2022 12/2/2022 8:59:37 PM
19.00 1.35 3.00 2.56 0.00 0.00% 0 13 1.04 -0.85 0.17 -0.01 11/16/2022 12/2/2022 8:59:37 PM
20.00 1.90 3.40 3.24 0.00 0.00% 0 29 1.25 -0.95 0.07 -0.01 11/2/2022 12/2/2022 8:59:37 PM
21.00 2.15 4.40 3.70 0.00 0.00% 0 0 1.44 -0.99 0.02 0.00 10/26/2022 12/2/2022 8:59:37 PM
22.00 3.40 5.40 % 0 0 1.61 -1.00 0.01 0.00 12/2/2022 8:59:37 PM
23.00 4.40 6.40 % 0 0 1.77 -1.00 0.00 0.00 12/2/2022 8:59:37 PM
24.00 5.20 7.40 % 0 0 1.91 -1.00 0.00 0.00 12/2/2022 8:59:37 PM
25.00 6.40 8.40 % 0 0 2.04 -1.00 0.00 0.00 12/2/2022 8:59:37 PM
26.00 7.50 9.80 % 0 0 2.53 -1.00 0.00 0.00 12/2/2022 8:59:37 PM
27.00 9.10 10.40 % 0 0 2.28 -1.00 0.00 0.00 12/2/2022 8:59:37 PM
28.00 9.90 11.60 % 0 0 2.58 -1.00 0.00 0.00 12/2/2022 8:59:37 PM
29.00 11.00 12.40 % 0 0 2.49 -1.00 0.00 0.00 12/2/2022 8:59:37 PM
30.00 11.10 13.40 % 0 0 2.59 -1.00 0.00 0.00 12/2/2022 8:59:37 PM
31.00 12.60 14.40 % 0 0 2.69 -1.00 0.00 0.00 12/2/2022 8:59:37 PM