Options Chain for EXELIXIS INC COM (EXEL) - $38.63 as of 8/22/2025 8:04:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.80 | 15.60 | 13.70 | % | 0.55 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 6.60 | 10.60 | 8.60 | 7.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 3.80 | 4.00 | 3.90 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.45 | 0.89 | 0.06 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 36.00 | 2.95 | 3.10 | 3.03 | 3.05 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.29 | 0.82 | 0.08 | -0.02 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 37.00 | 1.95 | 2.50 | 2.23 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 234 | 0.28 | 0.73 | 0.11 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 38.00 | 1.50 | 1.65 | 1.58 | 1.50 | -0.13 | -7.98% | 0.04 | 18 | 228 | 0.28 | 0.61 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 39.00 | 1.00 | 1.10 | 1.05 | 1.00 | -0.11 | -9.91% | 0.03 | 7 | 276 | 0.28 | 0.47 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 0.60 | 0.70 | 0.65 | 0.64 | -0.09 | -12.33% | 0.02 | 25 | 2,198 | 0.27 | 0.34 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 41.00 | 0.30 | 0.40 | 0.35 | 0.36 | -0.09 | -20.00% | 0.01 | 6 | 332 | 0.26 | 0.22 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 42.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.06 | -24.00% | 0.00 | 10 | 222 | 0.26 | 0.14 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.32 | 0.08 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.47 | 0.04 | 0.03 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.30 | 0.02 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.70 | 0.35 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.66 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.37 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.72 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:50 PM EST |
| 49.00 | 0.00 | 0.70 | 0.35 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.57 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.81 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.89 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.06 | -24.00% | 0.00 | 5 | 1,602 | 0.29 | -0.11 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 36.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.07 | -18.92% | 0.01 | 1 | 625 | 0.29 | -0.18 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 37.00 | 0.45 | 0.55 | 0.50 | 0.54 | -0.01 | -1.82% | 0.01 | 4 | 154 | 0.28 | -0.27 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 38.00 | 0.75 | 0.90 | 0.83 | 0.83 | -0.07 | -7.78% | 0.02 | 2 | 180 | 0.27 | -0.39 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 39.00 | 1.05 | 1.55 | 1.30 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.27 | -0.53 | 0.14 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 1.85 | 1.95 | 1.90 | 1.93 | -0.04 | -2.03% | 0.05 | 10 | 108 | 0.26 | -0.66 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 41.00 | 2.35 | 2.95 | 2.65 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.34 | -0.78 | 0.11 | -0.02 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 42.00 | 3.20 | 3.90 | 3.55 | 4.32 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.39 | -0.86 | 0.08 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 43.00 | 3.30 | 6.50 | 4.90 | 4.58 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.88 | -0.92 | 0.05 | -0.01 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 44.00 | 3.50 | 7.50 | 5.50 | 6.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.98 | -0.96 | 0.03 | 0.00 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 4.50 | 8.00 | 6.25 | 7.20 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.04 | -0.98 | 0.02 | 0.00 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 46.00 | 5.50 | 9.10 | 7.30 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 47.00 | 6.50 | 10.50 | 8.50 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 48.00 | 7.50 | 11.50 | 9.50 | 4.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 49.00 | 8.50 | 12.50 | 10.50 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 9.50 | 13.50 | 11.50 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 14.50 | 18.40 | 16.45 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 19.50 | 23.40 | 21.45 | % | 0.36 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 24.50 | 28.50 | 26.50 | % | 0.41 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |