Options Chain for EXELIXIS INC COM (EXEL) - $56.12 as of 7/22/2026 11:03:32 AM 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 | 28.00 | 32.20 | 30.10 | 29.65 | 0.00 | 0.00% | 1.20 | 0 | 26 | 2.68 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/22/2026 3:59:56 PM EST |
| 30.00 | 23.10 | 27.20 | 25.15 | 15.60 | 0.00 | 0.00% | 0.84 | 0 | 5 | 2.21 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 7/22/2026 3:59:56 PM EST |
| 33.00 | 20.00 | 24.20 | 22.10 | 14.68 | 0.00 | 0.00% | 0.67 | 0 | 10 | 1.91 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 7/22/2026 3:59:56 PM EST |
| 34.00 | 19.10 | 23.30 | 21.20 | % | 0.62 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 35.00 | 18.10 | 22.30 | 20.20 | % | 0.58 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 36.00 | 17.10 | 21.30 | 19.20 | % | 0.53 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 37.00 | 16.30 | 20.30 | 18.30 | 14.20 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/22/2026 3:59:56 PM EST |
| 38.00 | 15.30 | 19.30 | 17.30 | % | 0.46 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 39.00 | 14.30 | 18.30 | 16.30 | 14.09 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/22/2026 3:59:56 PM EST |
| 40.00 | 13.50 | 17.40 | 15.45 | 16.53 | 0.00 | 0.00% | 0.39 | 0 | 392 | 1.42 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 3:59:56 PM EST |
| 41.00 | 12.30 | 16.40 | 14.35 | 11.70 | 0.00 | 0.00% | 0.35 | 0 | 31 | 1.35 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/22/2026 3:59:56 PM EST |
| 42.00 | 11.20 | 15.40 | 13.30 | 15.45 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.30 | 0.99 | 0.00 | 0.00 | 7/7/2026 | 7/22/2026 3:59:56 PM EST |
| 43.00 | 10.20 | 14.50 | 12.35 | 12.56 | 0.00 | 0.00% | 0.29 | 0 | 126 | 1.23 | 0.99 | 0.01 | 0.00 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 44.00 | 9.40 | 13.50 | 11.45 | 11.69 | 0.00 | 0.00% | 0.26 | 0 | 334 | 1.16 | 0.98 | 0.01 | 0.00 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 45.00 | 8.50 | 12.00 | 10.25 | 10.80 | 0.00 | 0.00% | 0.23 | 0 | 52 | 0.98 | 0.96 | 0.01 | -0.01 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 46.00 | 7.50 | 11.60 | 9.55 | 9.30 | 0.00 | 0.00% | 0.21 | 0 | 110 | 1.04 | 0.94 | 0.02 | -0.01 | 6/12/2026 | 7/22/2026 3:59:56 PM EST |
| 47.00 | 6.50 | 10.60 | 8.55 | 9.60 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.97 | 0.92 | 0.02 | -0.01 | 6/29/2026 | 7/22/2026 3:59:56 PM EST |
| 48.00 | 5.70 | 9.70 | 7.70 | 8.80 | 0.00 | 0.00% | 0.16 | 0 | 360 | 0.93 | 0.89 | 0.03 | -0.02 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 49.00 | 5.30 | 8.90 | 7.10 | 6.20 | 0.00 | 0.00% | 0.14 | 0 | 122 | 0.90 | 0.85 | 0.04 | -0.02 | 6/25/2026 | 7/22/2026 3:59:56 PM EST |
| 50.00 | 4.50 | 8.10 | 6.30 | 7.10 | 0.00 | 0.00% | 0.13 | 0 | 136 | 0.86 | 0.81 | 0.04 | -0.03 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 55.00 | 1.50 | 3.50 | 2.50 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 949 | 0.40 | 0.52 | 0.07 | -0.04 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 60.00 | 0.40 | 1.55 | 0.98 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1,213 | 0.42 | 0.22 | 0.05 | -0.03 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,180 | 0.56 | 0.06 | 0.02 | -0.01 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 3:59:56 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 | 2.15 | 1.08 | % | 0.04 | 0 | 11 | 2.69 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.91 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/22/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.77 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/22/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/22/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 2.20 | 1.10 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 65 | 1.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/22/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 74 | 1.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/22/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 1.35 | 0.68 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 626 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/22/2026 3:59:56 PM EST |
| 40.00 | 0.05 | 1.35 | 0.70 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 547 | 0.75 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/22/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 2.30 | 1.15 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 433 | 1.27 | -0.01 | 0.00 | 0.00 | 5/29/2026 | 7/22/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 2.30 | 1.15 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.20 | -0.01 | 0.01 | 0.00 | 6/23/2026 | 7/22/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 2.35 | 1.18 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 666 | 1.15 | -0.02 | 0.01 | 0.00 | 6/24/2026 | 7/22/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 2.40 | 1.20 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 330 | 1.09 | -0.04 | 0.01 | -0.01 | 7/13/2026 | 7/22/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 2.45 | 1.23 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 486 | 1.03 | -0.06 | 0.02 | -0.01 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 47.00 | 0.00 | 2.55 | 1.28 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.98 | -0.08 | 0.02 | -0.01 | 7/16/2026 | 7/22/2026 3:59:56 PM EST |
| 48.00 | 0.00 | 2.60 | 1.30 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 320 | 0.93 | -0.11 | 0.03 | -0.02 | 7/10/2026 | 7/22/2026 3:59:56 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 343 | 0.52 | -0.15 | 0.04 | -0.02 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 50.00 | 0.45 | 1.25 | 0.85 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 271 | 0.43 | -0.19 | 0.04 | -0.03 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 55.00 | 2.05 | 2.80 | 2.43 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 96 | 0.38 | -0.48 | 0.07 | -0.04 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 60.00 | 3.90 | 7.80 | 5.85 | 5.12 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.76 | -0.78 | 0.05 | -0.03 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 65.00 | 8.20 | 11.70 | 9.95 | % | 0.15 | 0 | 0 | 0.87 | -0.94 | 0.02 | -0.01 | 7/22/2026 3:59:56 PM EST | |||
| 70.00 | 13.00 | 17.10 | 15.05 | % | 0.21 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 75.00 | 17.90 | 21.90 | 19.90 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST |