Options Chain for EXELIXIS INC COM (EXEL) - $22.00 as of 12/8/2023 8:54:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.50 | 14.30 | 11.19 | 0.00 | 0.00% | 0 | 2 | 7.39 | 1.00 | 0.00 | 0.00 | 11/7/2023 | 12/8/2023 3:59:55 PM EST |
| 11.00 | 10.50 | 13.30 | 11.10 | 0.00 | 0.00% | 0 | 2 | 7.53 | 1.00 | 0.00 | 0.00 | 11/30/2023 | 12/8/2023 3:59:55 PM EST |
| 12.00 | 9.50 | 12.30 | 9.20 | 0.00 | 0.00% | 0 | 2 | 5.89 | 1.00 | 0.00 | 0.00 | 11/29/2023 | 12/8/2023 3:59:55 PM EST |
| 13.00 | 8.50 | 11.30 | 8.40 | 0.00 | 0.00% | 0 | 1 | 6.20 | 1.00 | 0.00 | 0.00 | 11/21/2023 | 12/8/2023 3:59:55 PM EST |
| 14.00 | 7.00 | 10.30 | 7.30 | 0.00 | 0.00% | 0 | 2 | 5.61 | 1.00 | 0.00 | 0.00 | 11/29/2023 | 12/8/2023 3:59:55 PM EST |
| 15.00 | 6.10 | 9.30 | 6.40 | 0.00 | 0.00% | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 11/21/2023 | 12/8/2023 3:59:55 PM EST |
| 16.00 | 5.40 | 8.30 | 6.00 | 0.00 | 0.00% | 0 | 3 | 4.57 | 1.00 | 0.00 | 0.00 | 12/7/2023 | 12/8/2023 3:59:55 PM EST |
| 17.00 | 4.50 | 7.30 | 5.10 | 0.00 | 0.00% | 0 | 14 | 4.09 | 1.00 | 0.00 | 0.00 | 11/30/2023 | 12/8/2023 3:59:55 PM EST |
| 18.00 | 3.50 | 6.30 | 3.90 | 0.00 | 0.00% | 0 | 4 | 3.63 | 1.00 | 0.00 | 0.00 | 12/6/2023 | 12/8/2023 3:59:55 PM EST |
| 19.00 | 2.45 | 3.50 | 3.10 | 0.00 | 0.00% | 0 | 114 | 1.22 | 1.00 | 0.00 | 0.00 | 11/30/2023 | 12/8/2023 3:59:55 PM EST |
| 20.00 | 1.15 | 3.80 | 2.00 | 0.00 | 0.00% | 0 | 231 | 2.12 | 1.00 | 0.02 | 0.00 | 12/7/2023 | 12/8/2023 3:59:55 PM EST |
| 21.00 | 1.00 | 1.25 | 1.10 | +0.03 | +2.81% | 1 | 705 | 0.50 | 0.88 | 0.21 | -0.02 | 12/8/2023 | 12/8/2023 3:59:55 PM EST |
| 22.00 | 0.25 | 0.45 | 0.35 | -0.04 | -10.26% | 28 | 4,178 | 0.28 | 0.52 | 0.49 | -0.03 | 12/8/2023 | 12/8/2023 3:59:55 PM EST |
| 23.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 43 | 906 | 0.30 | 0.14 | 0.26 | -0.01 | 12/8/2023 | 12/8/2023 3:59:55 PM EST |
| 24.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 45 | 0.53 | 0.01 | 0.04 | 0.00 | 11/30/2023 | 12/8/2023 3:59:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 201 | 0.69 | 0.00 | 0.00 | 0.00 | 11/14/2023 | 12/8/2023 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 10/6/2023 | 12/8/2023 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 9/29/2023 | 12/8/2023 3:59:55 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 10/26/2023 | 12/8/2023 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:55 PM EST | |||
| 14.00 | 0.00 | 2.00 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:55 PM EST | |||
| 15.00 | 0.00 | 2.00 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:55 PM EST | |||
| 16.00 | 0.00 | 2.45 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.54 | 0.00 | 0.00 | 0.00 | 12/6/2023 | 12/8/2023 3:59:55 PM EST |
| 18.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 78 | 1.56 | 0.00 | 0.00 | 0.00 | 12/6/2023 | 12/8/2023 3:59:55 PM EST |
| 19.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 224 | 0.91 | 0.00 | 0.00 | 0.00 | 11/29/2023 | 12/8/2023 3:59:55 PM EST |
| 20.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 7,422 | 2.65 | 0.00 | 0.02 | 0.00 | 12/6/2023 | 12/8/2023 3:59:55 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 300 | 1,956 | 0.36 | -0.12 | 0.21 | -0.02 | 12/8/2023 | 12/8/2023 3:59:55 PM EST |
| 22.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 713 | 0.25 | -0.48 | 0.49 | -0.03 | 12/1/2023 | 12/8/2023 3:59:55 PM EST |
| 23.00 | 0.80 | 1.45 | 1.07 | 0.00 | 0.00% | 0 | 27 | 0.67 | -0.86 | 0.26 | -0.01 | 12/7/2023 | 12/8/2023 3:59:55 PM EST |
| 24.00 | 1.50 | 2.60 | 2.40 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.99 | 0.04 | 0.00 | 9/21/2023 | 12/8/2023 3:59:55 PM EST |
| 25.00 | 2.50 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 3 | 1.24 | -1.00 | 0.00 | 0.00 | 10/19/2023 | 12/8/2023 3:59:55 PM EST |
| 26.00 | 3.50 | 5.50 | 4.30 | 0.00 | 0.00% | 0 | 47 | 1.44 | -1.00 | 0.00 | 0.00 | 10/4/2023 | 12/8/2023 3:59:55 PM EST |
| 27.00 | 4.50 | 6.50 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/20/2023 | 12/8/2023 3:59:55 PM EST |
| 28.00 | 5.50 | 6.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:55 PM EST | |||
| 29.00 | 6.50 | 8.60 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:55 PM EST | |||
| 30.00 | 7.50 | 9.70 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:55 PM EST |