Options Chain for EXELIXIS INC COM (EXEL) - $66.40 as of 10/30/2026 7:48:58 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 | 42.30 | 46.50 | 44.40 | 37.00 | 0.00 | 0.00% | 1.78 | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 3:59:51 PM EST |
| 30.00 | 37.30 | 41.50 | 39.40 | % | 1.31 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:51 PM EST | |||
| 34.00 | 33.30 | 37.50 | 35.40 | 24.90 | 0.00 | 0.00% | 1.04 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 3:59:51 PM EST |
| 35.00 | 32.30 | 36.50 | 34.40 | % | 0.98 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:51 PM EST | |||
| 36.00 | 31.30 | 35.50 | 33.40 | 26.73 | 0.00 | 0.00% | 0.93 | 0 | 300 | 2.54 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:51 PM EST |
| 37.00 | 30.30 | 34.50 | 32.40 | 14.00 | 0.00 | 0.00% | 0.88 | 0 | 3 | 2.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 10/30/2026 3:59:51 PM EST |
| 38.00 | 29.30 | 33.50 | 31.40 | % | 0.83 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:51 PM EST | |||
| 39.00 | 28.50 | 32.50 | 30.50 | 13.20 | 0.00 | 0.00% | 0.78 | 0 | 10 | 2.29 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 10/30/2026 3:59:51 PM EST |
| 40.00 | 27.30 | 31.50 | 29.40 | 16.45 | 0.00 | 0.00% | 0.73 | 0 | 5 | 2.21 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/30/2026 3:59:51 PM EST |
| 41.00 | 26.30 | 30.50 | 28.40 | 21.75 | 0.00 | 0.00% | 0.69 | 0 | 46 | 2.13 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:51 PM EST |
| 42.00 | 25.50 | 29.50 | 27.50 | 13.00 | 0.00 | 0.00% | 0.65 | 0 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/30/2026 3:59:51 PM EST |
| 43.00 | 24.30 | 28.50 | 26.40 | 20.02 | 0.00 | 0.00% | 0.61 | 0 | 50 | 1.99 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:51 PM EST |
| 44.00 | 23.30 | 27.50 | 25.40 | 9.00 | 0.00 | 0.00% | 0.58 | 0 | 31 | 1.91 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 10/30/2026 3:59:51 PM EST |
| 45.00 | 23.10 | 26.50 | 24.80 | 11.60 | 0.00 | 0.00% | 0.55 | 0 | 221 | 1.84 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/30/2026 3:59:51 PM EST |
| 46.00 | 21.60 | 25.50 | 23.55 | 9.52 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.77 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 10/30/2026 3:59:51 PM EST |
| 47.00 | 20.60 | 24.50 | 22.55 | 24.55 | +13.45 | +121.18% | 0.48 | 1 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 48.00 | 19.60 | 23.50 | 21.55 | 7.93 | 0.00 | 0.00% | 0.45 | 0 | 300 | 1.64 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/30/2026 3:59:51 PM EST |
| 49.00 | 18.60 | 22.50 | 20.55 | 5.01 | 0.00 | 0.00% | 0.42 | 0 | 52 | 1.57 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 10/30/2026 3:59:51 PM EST |
| 50.00 | 18.60 | 21.60 | 20.10 | 18.20 | +2.50 | +15.93% | 0.40 | 1 | 192 | 1.51 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 55.00 | 13.90 | 16.60 | 15.25 | 15.04 | +3.47 | +30.00% | 0.28 | 5 | 305 | 1.20 | 1.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 57.50 | 10.50 | 14.20 | 12.35 | % | 0.21 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 10/30/2026 3:59:51 PM EST | |||
| 60.00 | 8.90 | 11.80 | 10.35 | 12.05 | +4.95 | +69.72% | 0.17 | 12 | 771 | 0.95 | 0.96 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 62.50 | 5.80 | 9.50 | 7.65 | 6.21 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.83 | 0.90 | 0.03 | -0.03 | 10/29/2026 | 10/30/2026 3:59:51 PM EST |
| 65.00 | 5.00 | 7.40 | 6.20 | 6.25 | +2.23 | +55.48% | 0.10 | 90 | 2,370 | 0.71 | 0.81 | 0.04 | -0.06 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 67.50 | 1.90 | 5.60 | 3.75 | 5.00 | +2.15 | +75.44% | 0.06 | 10 | 89 | 0.66 | 0.67 | 0.06 | -0.06 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 70.00 | 1.60 | 2.90 | 2.25 | 2.46 | +0.48 | +24.25% | 0.03 | 214 | 2,157 | 0.36 | 0.49 | 0.07 | -0.06 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 72.50 | 0.05 | 1.65 | 0.85 | 1.69 | +0.79 | +87.78% | 0.01 | 44 | 10 | 0.42 | 0.30 | 0.06 | -0.05 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 75.00 | 0.25 | 1.00 | 0.63 | 0.95 | +0.10 | +11.77% | 0.01 | 11 | 335 | 0.35 | 0.19 | 0.05 | -0.04 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.25 | +0.05 | +25.00% | 0.00 | 4 | 105 | 0.41 | 0.05 | 0.02 | -0.02 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.01 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:51 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 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:51 PM EST | |||
| 34.00 | 0.00 | 1.40 | 0.70 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/30/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 10/30/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 304 | 2.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/30/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.47 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/30/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/30/2026 3:59:51 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/30/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/30/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | 1.33 | 0.00 | 0.00% | 0.03 | 0 | 23 | 2.16 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/30/2026 3:59:51 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/30/2026 3:59:51 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 10/30/2026 3:59:51 PM EST |
| 44.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.94 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/30/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 96 | 1.87 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:51 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/30/2026 3:59:51 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.73 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/30/2026 3:59:51 PM EST |
| 48.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 341 | 1.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/30/2026 3:59:51 PM EST |
| 49.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/30/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 3,237 | 0.81 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.13 | -0.37 | -74.00% | 0.00 | 6 | 630 | 0.71 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 57.50 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,501 | 0.80 | -0.01 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.18 | -0.92 | -83.64% | 0.01 | 8 | 397 | 0.59 | -0.04 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 62.50 | 0.00 | 1.10 | 0.55 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 506 | 0.57 | -0.10 | 0.03 | -0.03 | 10/29/2026 | 10/30/2026 3:59:51 PM EST |
| 65.00 | 0.45 | 1.65 | 1.05 | 0.98 | -1.64 | -62.60% | 0.02 | 19 | 31 | 0.43 | -0.19 | 0.04 | -0.06 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 67.50 | 0.05 | 2.95 | 1.50 | 0.85 | % | 0.02 | 9 | 0 | 0.34 | -0.33 | 0.06 | -0.06 | 10/30/2026 | 10/30/2026 3:59:51 PM EST | |
| 70.00 | 2.05 | 2.90 | 2.48 | 2.50 | % | 0.04 | 63 | 0 | 0.34 | -0.51 | 0.07 | -0.06 | 10/30/2026 | 10/30/2026 3:59:51 PM EST | |
| 72.50 | 1.95 | 5.90 | 3.93 | 3.61 | % | 0.05 | 10 | 0 | 0.64 | -0.70 | 0.06 | -0.05 | 10/30/2026 | 10/30/2026 3:59:51 PM EST | |
| 75.00 | 4.00 | 7.80 | 5.90 | % | 0.08 | 0 | 0 | 0.69 | -0.81 | 0.05 | -0.04 | 10/30/2026 3:59:51 PM EST | |||
| 80.00 | 8.70 | 12.50 | 10.60 | % | 0.13 | 0 | 0 | 0.86 | -0.95 | 0.02 | -0.02 | 10/30/2026 3:59:51 PM EST | |||
| 85.00 | 13.60 | 17.40 | 15.50 | % | 0.18 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 10/30/2026 3:59:51 PM EST |