Options Chain for EXELIXIS INC COM (EXEL) - $38.67 as of 11/3/2025 3:18:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.80 | 19.90 | 17.85 | % | 0.89 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:58 PM EST | |||
| 21.00 | 15.10 | 18.90 | 17.00 | % | 0.81 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:58 PM EST | |||
| 22.00 | 14.10 | 17.90 | 16.00 | % | 0.73 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:58 PM EST | |||
| 23.00 | 13.10 | 16.90 | 15.00 | % | 0.65 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:58 PM EST | |||
| 24.00 | 12.10 | 15.90 | 14.00 | % | 0.58 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:58 PM EST | |||
| 25.00 | 11.00 | 14.90 | 12.95 | 12.73 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 11/3/2025 3:59:58 PM EST |
| 26.00 | 10.00 | 14.00 | 12.00 | % | 0.46 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:58 PM EST | |||
| 27.00 | 8.90 | 12.90 | 10.90 | % | 0.40 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:58 PM EST | |||
| 28.00 | 7.90 | 11.70 | 9.80 | 8.25 | 0.00 | 0.00% | 0.35 | 0 | 300 | 1.92 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/3/2025 3:59:58 PM EST |
| 29.00 | 7.00 | 11.00 | 9.00 | 9.10 | -1.65 | -15.35% | 0.31 | 3 | 2 | 1.78 | 1.00 | 0.01 | 0.00 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 30.00 | 6.00 | 10.00 | 8.00 | 9.25 | 0.00 | 0.00% | 0.27 | 0 | 14 | 1.68 | 0.98 | 0.02 | 0.00 | 10/27/2025 | 11/3/2025 3:59:58 PM EST |
| 31.00 | 5.00 | 9.00 | 7.00 | 8.25 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.55 | 0.96 | 0.03 | -0.01 | 10/27/2025 | 11/3/2025 3:59:58 PM EST |
| 32.00 | 4.30 | 8.10 | 6.20 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.45 | 0.92 | 0.04 | -0.02 | 10/23/2025 | 11/3/2025 3:59:58 PM EST |
| 33.00 | 3.20 | 6.80 | 5.00 | 5.09 | -1.31 | -20.47% | 0.15 | 11 | 376 | 1.28 | 0.87 | 0.05 | -0.03 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 34.00 | 4.30 | 5.00 | 4.65 | 4.09 | -1.61 | -28.25% | 0.14 | 12 | 488 | 0.61 | 0.82 | 0.06 | -0.03 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 35.00 | 1.65 | 5.40 | 3.53 | 3.53 | -0.87 | -19.78% | 0.10 | 26 | 917 | 1.21 | 0.76 | 0.07 | -0.04 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 36.00 | 2.00 | 4.90 | 3.45 | 2.50 | -1.59 | -38.88% | 0.10 | 20 | 831 | 0.68 | 0.68 | 0.07 | -0.05 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 37.00 | 0.75 | 4.00 | 2.38 | 2.60 | -0.54 | -17.20% | 0.06 | 1 | 474 | 1.09 | 0.61 | 0.08 | -0.05 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 38.00 | 1.50 | 3.60 | 2.55 | 1.95 | -0.80 | -29.10% | 0.07 | 36 | 436 | 0.76 | 0.53 | 0.08 | -0.05 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 39.00 | 1.15 | 3.60 | 2.38 | 1.50 | -0.25 | -14.29% | 0.06 | 5 | 758 | 0.84 | 0.45 | 0.08 | -0.05 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 40.00 | 0.90 | 2.00 | 1.45 | 1.10 | -0.35 | -24.14% | 0.04 | 8 | 2,763 | 0.56 | 0.38 | 0.07 | -0.05 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 41.00 | 0.40 | 1.35 | 0.88 | 0.70 | -0.55 | -44.00% | 0.02 | 24 | 494 | 0.57 | 0.31 | 0.07 | -0.05 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 42.00 | 0.45 | 0.90 | 0.68 | 0.65 | -0.17 | -20.74% | 0.02 | 87 | 4,791 | 0.59 | 0.26 | 0.06 | -0.04 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.50 | -0.59 | -54.13% | 0.01 | 1 | 298 | 0.72 | 0.20 | 0.05 | -0.04 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.16 | -34.79% | 0.01 | 7 | 463 | 0.68 | 0.16 | 0.04 | -0.03 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.15 | -42.86% | 0.00 | 5 | 3,908 | 0.50 | 0.13 | 0.04 | -0.03 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 46.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.68 | 0.10 | 0.03 | -0.02 | 10/30/2025 | 11/3/2025 3:59:58 PM EST |
| 47.00 | 0.05 | 0.25 | 0.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4,229 | 0.60 | 0.08 | 0.03 | -0.02 | 10/27/2025 | 11/3/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 2.25 | 1.13 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 188 | 1.61 | 0.05 | 0.02 | -0.01 | 10/20/2025 | 11/3/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 2.25 | 1.13 | 0.10 | -0.10 | -50.00% | 0.02 | 10 | 95 | 1.67 | 0.04 | 0.01 | -0.01 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.14 | -0.02 | -12.50% | 0.00 | 1 | 375 | 0.93 | 0.03 | 0.01 | -0.01 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2,672 | 1.98 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/3/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/3/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 107 | 2.43 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.45 | 0.23 | 0.23 | +0.15 | +187.50% | 0.01 | 1 | 8 | 2.05 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 114 | 2.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/3/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 316 | 1.08 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/3/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 2.25 | 1.13 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 28 | 1.91 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 11/3/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,695 | 1.04 | -0.02 | 0.02 | 0.00 | 10/29/2025 | 11/3/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.01 | 223 | 20,352 | 0.91 | -0.04 | 0.03 | -0.01 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.28 | +0.02 | +7.70% | 0.01 | 4 | 2,035 | 0.97 | -0.08 | 0.04 | -0.02 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 33.00 | 0.25 | 0.50 | 0.38 | 0.50 | +0.17 | +51.52% | 0.01 | 51 | 2,523 | 0.61 | -0.13 | 0.05 | -0.03 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 34.00 | 0.20 | 0.80 | 0.50 | 0.65 | +0.20 | +44.45% | 0.01 | 30 | 1,008 | 0.56 | -0.18 | 0.06 | -0.03 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 35.00 | 0.45 | 1.65 | 1.05 | 0.93 | +0.28 | +43.08% | 0.03 | 20 | 6,030 | 0.68 | -0.24 | 0.07 | -0.04 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 36.00 | 0.45 | 1.90 | 1.18 | 1.00 | -0.02 | -1.97% | 0.03 | 35 | 9,873 | 0.61 | -0.32 | 0.07 | -0.05 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 37.00 | 0.95 | 2.00 | 1.48 | 1.07 | -0.26 | -19.55% | 0.04 | 131 | 2,755 | 0.58 | -0.39 | 0.08 | -0.05 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 38.00 | 1.35 | 3.30 | 2.33 | 2.00 | +0.33 | +19.76% | 0.06 | 15 | 889 | 0.69 | -0.47 | 0.08 | -0.05 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 39.00 | 0.60 | 4.50 | 2.55 | 3.00 | +0.63 | +26.59% | 0.07 | 1 | 531 | 1.22 | -0.55 | 0.08 | -0.05 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 40.00 | 2.00 | 5.20 | 3.60 | 3.14 | +0.28 | +9.79% | 0.09 | 1 | 7,741 | 1.22 | -0.62 | 0.07 | -0.05 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 41.00 | 2.95 | 4.80 | 3.88 | 2.62 | 0.00 | 0.00% | 0.09 | 0 | 823 | 0.89 | -0.69 | 0.07 | -0.05 | 10/28/2025 | 11/3/2025 3:59:58 PM EST |
| 42.00 | 3.70 | 6.70 | 5.20 | 3.58 | 0.00 | 0.00% | 0.12 | 0 | 1,109 | 1.27 | -0.74 | 0.06 | -0.04 | 10/30/2025 | 11/3/2025 3:59:58 PM EST |
| 43.00 | 3.70 | 7.40 | 5.55 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 208 | 1.26 | -0.80 | 0.05 | -0.04 | 10/16/2025 | 11/3/2025 3:59:58 PM EST |
| 44.00 | 4.50 | 8.40 | 6.45 | 9.81 | 0.00 | 0.00% | 0.15 | 0 | 51 | 1.35 | -0.84 | 0.04 | -0.03 | 10/20/2025 | 11/3/2025 3:59:58 PM EST |
| 45.00 | 5.30 | 9.20 | 7.25 | 5.70 | 0.00 | 0.00% | 0.16 | 0 | 48 | 1.39 | -0.87 | 0.04 | -0.03 | 10/28/2025 | 11/3/2025 3:59:58 PM EST |
| 46.00 | 6.30 | 10.20 | 8.25 | 8.60 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.50 | -0.90 | 0.03 | -0.02 | 8/8/2025 | 11/3/2025 3:59:58 PM EST |
| 47.00 | 7.30 | 11.10 | 9.20 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.54 | -0.92 | 0.03 | -0.02 | 7/28/2025 | 11/3/2025 3:59:58 PM EST |
| 48.00 | 8.50 | 12.30 | 10.40 | 10.54 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.58 | -0.95 | 0.02 | -0.01 | 7/29/2025 | 11/3/2025 3:59:58 PM EST |
| 49.00 | 9.30 | 13.00 | 11.15 | 12.20 | +5.00 | +69.45% | 0.23 | 2 | 1 | 1.64 | -0.96 | 0.01 | -0.01 | 11/3/2025 | 11/3/2025 3:59:58 PM EST |
| 50.00 | 10.20 | 14.00 | 12.10 | 10.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.70 | -0.97 | 0.01 | -0.01 | 10/6/2025 | 11/3/2025 3:59:58 PM EST |
| 55.00 | 15.20 | 19.20 | 17.20 | % | 0.31 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:58 PM EST | |||
| 60.00 | 20.00 | 24.20 | 22.10 | % | 0.37 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:58 PM EST | |||
| 65.00 | 25.00 | 29.20 | 27.10 | % | 0.42 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:58 PM EST |