Options Chain for EXELIXIS INC COM (EXEL) - $42.57 as of 12/19/2025 2:52:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 32.30 | 36.40 | 34.35 | 29.80 | 0.00 | 0.00% | 3.44 | 0 | 7 | 5.36 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/19/2025 3:59:49 PM EST |
| 13.00 | 29.30 | 33.40 | 31.35 | 25.37 | 0.00 | 0.00% | 2.41 | 0 | 6 | 4.41 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 12/19/2025 3:59:49 PM EST |
| 15.00 | 27.30 | 31.40 | 29.35 | 23.88 | 0.00 | 0.00% | 1.96 | 0 | 9 | 3.93 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/19/2025 3:59:49 PM EST |
| 18.00 | 24.30 | 28.40 | 26.35 | 20.00 | 0.00 | 0.00% | 1.46 | 0 | 5 | 3.33 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 12/19/2025 3:59:49 PM EST |
| 20.00 | 22.40 | 26.10 | 24.25 | 22.75 | 0.00 | 0.00% | 1.21 | 0 | 89 | 2.78 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:49 PM EST |
| 21.00 | 21.40 | 25.40 | 23.40 | % | 1.11 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:49 PM EST | |||
| 22.00 | 20.40 | 24.40 | 22.40 | 21.60 | 0.00 | 0.00% | 1.02 | 0 | 113 | 2.65 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/19/2025 3:59:49 PM EST |
| 23.00 | 19.40 | 23.40 | 21.40 | % | 0.93 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:49 PM EST | |||
| 24.00 | 18.40 | 22.50 | 20.45 | 22.24 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 12/19/2025 3:59:49 PM EST |
| 25.00 | 17.40 | 21.50 | 19.45 | 16.76 | 0.00 | 0.00% | 0.78 | 0 | 281 | 2.31 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:49 PM EST |
| 26.00 | 16.40 | 20.40 | 18.40 | % | 0.71 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:49 PM EST | |||
| 27.00 | 15.40 | 19.40 | 17.40 | 9.75 | 0.00 | 0.00% | 0.64 | 0 | 184 | 2.03 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/19/2025 3:59:49 PM EST |
| 28.00 | 14.40 | 18.50 | 16.45 | 12.05 | 0.00 | 0.00% | 0.59 | 0 | 20 | 1.96 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 12/19/2025 3:59:49 PM EST |
| 29.00 | 13.40 | 17.20 | 15.30 | 10.20 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/19/2025 3:59:49 PM EST |
| 30.00 | 12.40 | 15.80 | 14.10 | 11.60 | 0.00 | 0.00% | 0.47 | 0 | 486 | 1.48 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:49 PM EST |
| 31.00 | 11.40 | 15.50 | 13.45 | 13.15 | 0.00 | 0.00% | 0.43 | 0 | 8 | 1.68 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/19/2025 3:59:49 PM EST |
| 32.00 | 10.40 | 14.20 | 12.30 | 10.05 | 0.00 | 0.00% | 0.38 | 0 | 152 | 1.45 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:49 PM EST |
| 33.00 | 9.50 | 13.50 | 11.50 | 8.50 | 0.00 | 0.00% | 0.35 | 0 | 13 | 1.45 | 0.99 | 0.00 | -0.01 | 11/5/2025 | 12/19/2025 3:59:49 PM EST |
| 34.00 | 8.50 | 11.60 | 10.05 | 8.33 | 0.00 | 0.00% | 0.30 | 0 | 31 | 1.06 | 0.99 | 0.00 | -0.01 | 12/18/2025 | 12/19/2025 3:59:49 PM EST |
| 35.00 | 7.50 | 11.50 | 9.50 | 8.17 | 0.00 | 0.00% | 0.27 | 0 | 200 | 1.27 | 0.97 | 0.01 | -0.01 | 11/21/2025 | 12/19/2025 3:59:49 PM EST |
| 36.00 | 6.50 | 9.90 | 8.20 | 5.50 | 0.00 | 0.00% | 0.23 | 0 | 26 | 1.00 | 0.95 | 0.02 | -0.02 | 12/11/2025 | 12/19/2025 3:59:49 PM EST |
| 37.00 | 5.60 | 8.60 | 7.10 | 7.60 | +3.04 | +66.67% | 0.19 | 4 | 1,130 | 0.82 | 0.93 | 0.02 | -0.02 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 38.00 | 4.70 | 7.10 | 5.90 | 6.17 | +1.29 | +26.44% | 0.16 | 8 | 343 | 0.58 | 0.90 | 0.03 | -0.03 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 39.00 | 4.40 | 6.10 | 5.25 | 5.40 | +2.10 | +63.64% | 0.13 | 3 | 239 | 0.52 | 0.88 | 0.04 | -0.03 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 40.00 | 4.50 | 6.10 | 5.30 | 4.53 | +0.93 | +25.84% | 0.13 | 20 | 1,142 | 0.72 | 0.85 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 41.00 | 3.60 | 4.80 | 4.20 | 4.17 | +1.89 | +82.90% | 0.10 | 11 | 101 | 0.37 | 0.79 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 42.00 | 2.85 | 4.80 | 3.83 | 2.49 | +0.34 | +15.82% | 0.09 | 3 | 1,279 | 0.47 | 0.74 | 0.07 | -0.03 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 43.00 | 2.15 | 2.95 | 2.55 | 3.00 | +1.30 | +76.48% | 0.06 | 11 | 354 | 0.33 | 0.67 | 0.09 | -0.03 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 44.00 | 1.50 | 2.10 | 1.80 | 1.89 | +0.64 | +51.20% | 0.04 | 19 | 437 | 0.31 | 0.58 | 0.11 | -0.03 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 45.00 | 1.35 | 1.55 | 1.45 | 1.20 | +0.35 | +41.18% | 0.03 | 74 | 1,355 | 0.33 | 0.47 | 0.12 | -0.03 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 46.00 | 0.70 | 1.15 | 0.93 | 0.75 | +0.20 | +36.37% | 0.02 | 73 | 228 | 0.31 | 0.35 | 0.11 | -0.03 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 47.00 | 0.45 | 0.85 | 0.65 | 0.65 | +0.20 | +44.45% | 0.01 | 6 | 116 | 0.31 | 0.26 | 0.09 | -0.02 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 48.00 | 0.25 | 0.65 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.31 | 0.21 | 0.08 | -0.02 | 12/5/2025 | 12/19/2025 3:59:49 PM EST |
| 49.00 | 0.15 | 0.55 | 0.35 | 0.22 | -0.28 | -56.00% | 0.01 | 10 | 118 | 0.33 | 0.16 | 0.06 | -0.02 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 50.00 | 0.10 | 0.60 | 0.35 | 0.05 | -0.36 | -87.81% | 0.01 | 1 | 322 | 0.37 | 0.12 | 0.05 | -0.02 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.62 | 0.01 | 0.01 | 0.00 | 12/11/2025 | 12/19/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.66 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/19/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.96 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/19/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 6 | 5.36 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.08 | 0 | 11 | 4.43 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 12/19/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 3.95 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 12/19/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 5 | 3.36 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/19/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.05 | 0 | 143 | 3.03 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/19/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.88 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 12/19/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 669 | 1.58 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/19/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/19/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 160 | 2.35 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/19/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 33 | 2.23 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/19/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 24 | 2.12 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/19/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.06 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.90 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/19/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 187 | 1.79 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/19/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 95 | 1.59 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/19/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 72 | 1.50 | -0.01 | 0.00 | -0.01 | 11/24/2025 | 12/19/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 59 | 1.42 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 12/19/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,033 | 0.86 | -0.03 | 0.01 | -0.01 | 12/18/2025 | 12/19/2025 3:59:49 PM EST |
| 36.00 | 0.05 | 1.00 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 498 | 0.64 | -0.05 | 0.02 | -0.02 | 12/11/2025 | 12/19/2025 3:59:49 PM EST |
| 37.00 | 0.10 | 1.10 | 0.60 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 345 | 0.62 | -0.07 | 0.02 | -0.02 | 12/5/2025 | 12/19/2025 3:59:49 PM EST |
| 38.00 | 0.20 | 0.80 | 0.50 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.55 | -0.10 | 0.03 | -0.03 | 12/18/2025 | 12/19/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.62 | -0.12 | 0.04 | -0.03 | 12/18/2025 | 12/19/2025 3:59:49 PM EST |
| 40.00 | 0.20 | 1.55 | 0.88 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 437 | 0.52 | -0.15 | 0.05 | -0.03 | 12/18/2025 | 12/19/2025 3:59:49 PM EST |
| 41.00 | 0.30 | 0.80 | 0.55 | 0.78 | -0.46 | -37.10% | 0.01 | 3 | 128 | 0.38 | -0.21 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 42.00 | 0.60 | 1.20 | 0.90 | 1.21 | -0.39 | -24.38% | 0.02 | 13 | 278 | 0.40 | -0.26 | 0.07 | -0.03 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 43.00 | 0.65 | 1.25 | 0.95 | 1.78 | -0.02 | -1.12% | 0.02 | 13 | 188 | 0.33 | -0.33 | 0.09 | -0.03 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 44.00 | 0.35 | 1.65 | 1.00 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 163 | 0.26 | -0.42 | 0.11 | -0.03 | 12/18/2025 | 12/19/2025 3:59:49 PM EST |
| 45.00 | 0.60 | 3.20 | 1.90 | 1.95 | -1.85 | -48.69% | 0.04 | 37 | 314 | 0.60 | -0.53 | 0.12 | -0.03 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 46.00 | 1.50 | 4.80 | 3.15 | 2.97 | -5.63 | -65.47% | 0.07 | 1 | 114 | 0.81 | -0.65 | 0.11 | -0.03 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 47.00 | 2.05 | 5.40 | 3.73 | 9.40 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.81 | -0.74 | 0.09 | -0.02 | 11/4/2025 | 12/19/2025 3:59:49 PM EST |
| 48.00 | 2.75 | 6.10 | 4.43 | 10.40 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.82 | -0.79 | 0.08 | -0.02 | 8/29/2025 | 12/19/2025 3:59:49 PM EST |
| 49.00 | 3.50 | 7.00 | 5.25 | 7.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.86 | -0.84 | 0.06 | -0.02 | 7/28/2025 | 12/19/2025 3:59:49 PM EST |
| 50.00 | 3.80 | 8.00 | 5.90 | 8.19 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.92 | -0.88 | 0.05 | -0.02 | 11/18/2025 | 12/19/2025 3:59:49 PM EST |
| 55.00 | 9.20 | 12.60 | 10.90 | % | 0.20 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 12/19/2025 3:59:49 PM EST | |||
| 60.00 | 13.60 | 17.60 | 15.60 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:49 PM EST | |||
| 65.00 | 18.60 | 22.60 | 20.60 | % | 0.32 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:49 PM EST |