Options Chain for EXELIXIS INC COM (EXEL) - $43.83 as of 1/2/2026 1:02:55 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 | 31.50 | 35.40 | 33.45 | 29.80 | 0.00 | 0.00% | 3.35 | 0 | 7 | 7.06 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 1/2/2026 4:00:01 PM EST |
| 13.00 | 28.50 | 32.40 | 30.45 | 25.37 | 0.00 | 0.00% | 2.34 | 0 | 6 | 5.81 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 1/2/2026 4:00:01 PM EST |
| 15.00 | 26.50 | 30.40 | 28.45 | 23.88 | 0.00 | 0.00% | 1.90 | 0 | 9 | 5.17 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 1/2/2026 4:00:01 PM EST |
| 18.00 | 23.50 | 27.40 | 25.45 | 20.00 | 0.00 | 0.00% | 1.41 | 0 | 5 | 4.38 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 1/2/2026 4:00:01 PM EST |
| 20.00 | 21.50 | 25.50 | 23.50 | 26.30 | 0.00 | 0.00% | 1.18 | 0 | 89 | 4.02 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 4:00:01 PM EST |
| 21.00 | 20.50 | 24.50 | 22.50 | % | 1.07 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 22.00 | 19.50 | 23.50 | 21.50 | 21.60 | 0.00 | 0.00% | 0.98 | 0 | 113 | 3.61 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 1/2/2026 4:00:01 PM EST |
| 23.00 | 18.50 | 22.50 | 20.50 | % | 0.89 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 24.00 | 17.50 | 21.50 | 19.50 | 22.24 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 1/2/2026 4:00:01 PM EST |
| 25.00 | 16.60 | 20.60 | 18.60 | 19.16 | 0.00 | 0.00% | 0.74 | 0 | 281 | 3.13 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:01 PM EST |
| 26.00 | 15.50 | 19.60 | 17.55 | % | 0.68 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 27.00 | 14.60 | 18.50 | 16.55 | 9.75 | 0.00 | 0.00% | 0.61 | 0 | 184 | 2.75 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 1/2/2026 4:00:01 PM EST |
| 28.00 | 13.60 | 17.50 | 15.55 | 12.05 | 0.00 | 0.00% | 0.56 | 0 | 20 | 2.59 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 1/2/2026 4:00:01 PM EST |
| 29.00 | 12.60 | 16.00 | 14.30 | 10.20 | 0.00 | 0.00% | 0.49 | 0 | 4 | 2.16 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 1/2/2026 4:00:01 PM EST |
| 30.00 | 12.80 | 15.50 | 14.15 | 14.16 | 0.00 | 0.00% | 0.47 | 0 | 480 | 2.30 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:01 PM EST |
| 31.00 | 11.30 | 14.50 | 12.90 | 13.15 | 0.00 | 0.00% | 0.42 | 0 | 8 | 2.16 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/2/2026 4:00:01 PM EST |
| 32.00 | 9.60 | 13.50 | 11.55 | 10.05 | 0.00 | 0.00% | 0.36 | 0 | 152 | 2.02 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/2/2026 4:00:01 PM EST |
| 33.00 | 8.60 | 12.50 | 10.55 | 8.50 | 0.00 | 0.00% | 0.32 | 0 | 13 | 1.89 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 1/2/2026 4:00:01 PM EST |
| 34.00 | 7.60 | 11.50 | 9.55 | 12.20 | 0.00 | 0.00% | 0.28 | 0 | 27 | 1.76 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 4:00:01 PM EST |
| 35.00 | 6.60 | 9.50 | 8.05 | 8.34 | -2.82 | -25.27% | 0.23 | 50 | 199 | 1.17 | 0.99 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 36.00 | 5.60 | 9.60 | 7.60 | 8.42 | 0.00 | 0.00% | 0.21 | 0 | 25 | 1.55 | 0.98 | 0.01 | -0.02 | 12/22/2025 | 1/2/2026 4:00:01 PM EST |
| 37.00 | 4.80 | 8.60 | 6.70 | 7.00 | 0.00 | 0.00% | 0.18 | 0 | 1,121 | 1.42 | 0.97 | 0.02 | -0.02 | 12/31/2025 | 1/2/2026 4:00:01 PM EST |
| 38.00 | 4.90 | 7.30 | 6.10 | 7.58 | 0.00 | 0.00% | 0.16 | 0 | 340 | 1.18 | 0.94 | 0.03 | -0.03 | 12/29/2025 | 1/2/2026 4:00:01 PM EST |
| 39.00 | 2.75 | 6.20 | 4.48 | 5.00 | -2.53 | -33.60% | 0.11 | 6 | 207 | 1.03 | 0.90 | 0.04 | -0.04 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 40.00 | 1.90 | 5.80 | 3.85 | 3.90 | -0.70 | -15.22% | 0.10 | 2 | 1,137 | 1.11 | 0.85 | 0.06 | -0.05 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 41.00 | 2.60 | 4.90 | 3.75 | 2.75 | -1.29 | -31.94% | 0.09 | 2 | 76 | 1.02 | 0.78 | 0.08 | -0.05 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 42.00 | 2.00 | 2.90 | 2.45 | 3.51 | 0.00 | 0.00% | 0.06 | 0 | 1,192 | 0.39 | 0.70 | 0.09 | -0.06 | 12/30/2025 | 1/2/2026 4:00:01 PM EST |
| 43.00 | 1.60 | 2.75 | 2.18 | 1.58 | -1.05 | -39.93% | 0.05 | 11 | 332 | 0.51 | 0.60 | 0.10 | -0.06 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 44.00 | 1.05 | 1.95 | 1.50 | 2.00 | +0.43 | +27.39% | 0.03 | 2 | 436 | 0.46 | 0.50 | 0.10 | -0.06 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 45.00 | 0.65 | 1.55 | 1.10 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1,445 | 0.47 | 0.41 | 0.09 | -0.06 | 12/31/2025 | 1/2/2026 4:00:01 PM EST |
| 46.00 | 0.00 | 1.05 | 0.53 | 0.54 | -0.16 | -22.86% | 0.01 | 4 | 235 | 0.56 | 0.32 | 0.09 | -0.06 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.35 | -0.17 | -32.70% | 0.01 | 19 | 132 | 0.44 | 0.26 | 0.07 | -0.05 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 48.00 | 0.20 | 0.35 | 0.28 | 0.37 | -0.03 | -7.50% | 0.01 | 2 | 513 | 0.43 | 0.22 | 0.06 | -0.05 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 49.00 | 0.05 | 0.90 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 255 | 0.54 | 0.17 | 0.05 | -0.05 | 12/30/2025 | 1/2/2026 4:00:01 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.46 | 0.15 | 0.04 | -0.04 | 12/31/2025 | 1/2/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.80 | 0.03 | 0.01 | -0.01 | 12/30/2025 | 1/2/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.98 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.41 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/2/2026 4:00:01 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 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.08 | 0 | 11 | 6.22 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 1/2/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 4.73 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 1/2/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 1/2/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 143 | 3.43 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/2/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.25 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 1/2/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 669 | 2.34 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/2/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 1.15 | 0.58 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 1/2/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 160 | 2.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/2/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 1.20 | 0.60 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 1/2/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 24 | 2.53 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 1/2/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.46 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/2/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.22 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/2/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.21 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/2/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/2/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 95 | 1.81 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 1/2/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.48 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/2/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,033 | 1.26 | -0.01 | 0.01 | -0.01 | 12/22/2025 | 1/2/2026 4:00:01 PM EST |
| 36.00 | 0.05 | 0.95 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 507 | 0.85 | -0.02 | 0.01 | -0.02 | 12/30/2025 | 1/2/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 341 | 1.13 | -0.03 | 0.02 | -0.02 | 12/23/2025 | 1/2/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.55 | -0.06 | 0.03 | -0.03 | 12/31/2025 | 1/2/2026 4:00:01 PM EST |
| 39.00 | 0.10 | 1.45 | 0.78 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.72 | -0.10 | 0.04 | -0.04 | 12/23/2025 | 1/2/2026 4:00:01 PM EST |
| 40.00 | 0.15 | 1.25 | 0.70 | 0.40 | +0.25 | +166.67% | 0.02 | 3 | 1,099 | 0.61 | -0.15 | 0.06 | -0.05 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 1.10 | 0.55 | 0.55 | +0.05 | +10.00% | 0.01 | 17 | 117 | 0.67 | -0.22 | 0.08 | -0.05 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 42.00 | 0.30 | 1.50 | 0.90 | 0.90 | -0.20 | -18.19% | 0.02 | 2 | 276 | 0.48 | -0.30 | 0.09 | -0.06 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 43.00 | 0.70 | 1.35 | 1.03 | 1.30 | +0.33 | +34.03% | 0.02 | 3 | 189 | 0.41 | -0.40 | 0.10 | -0.06 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 44.00 | 1.25 | 2.35 | 1.80 | 1.30 | -0.07 | -5.11% | 0.04 | 11 | 147 | 0.50 | -0.50 | 0.10 | -0.06 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 45.00 | 0.90 | 3.90 | 2.40 | 1.97 | 0.00 | 0.00% | 0.05 | 0 | 356 | 0.94 | -0.59 | 0.09 | -0.06 | 12/31/2025 | 1/2/2026 4:00:01 PM EST |
| 46.00 | 1.20 | 4.90 | 3.05 | 2.04 | 0.00 | 0.00% | 0.07 | 0 | 114 | 1.05 | -0.68 | 0.09 | -0.06 | 12/30/2025 | 1/2/2026 4:00:01 PM EST |
| 47.00 | 2.40 | 5.80 | 4.10 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 45 | 1.15 | -0.74 | 0.07 | -0.05 | 12/30/2025 | 1/2/2026 4:00:01 PM EST |
| 48.00 | 3.30 | 6.70 | 5.00 | 10.40 | 0.00 | 0.00% | 0.10 | 0 | 19 | 1.22 | -0.78 | 0.06 | -0.05 | 8/29/2025 | 1/2/2026 4:00:01 PM EST |
| 49.00 | 4.20 | 7.60 | 5.90 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.28 | -0.83 | 0.05 | -0.05 | 7/28/2025 | 1/2/2026 4:00:01 PM EST |
| 50.00 | 5.20 | 7.90 | 6.55 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.11 | -0.85 | 0.04 | -0.04 | 12/23/2025 | 1/2/2026 4:00:01 PM EST |
| 55.00 | 10.10 | 12.80 | 11.45 | % | 0.21 | 0 | 0 | 1.42 | -0.97 | 0.01 | -0.01 | 1/2/2026 4:00:01 PM EST | |||
| 60.00 | 14.60 | 18.60 | 16.60 | % | 0.28 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 65.00 | 19.60 | 23.60 | 21.60 | % | 0.33 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST |