Options Chain for EXELIXIS INC COM (EXEL) - $40.60 as of 9/18/2025 7:58:20 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 | 13.40 | 17.30 | 15.35 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 PM EST | |||
| 26.00 | 12.40 | 16.30 | 14.35 | % | 0.55 | 0 | 0 | 9.95 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 PM EST | |||
| 27.00 | 11.40 | 15.30 | 13.35 | % | 0.49 | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 PM EST | |||
| 28.00 | 10.40 | 14.30 | 12.35 | % | 0.44 | 0 | 0 | 8.78 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 PM EST | |||
| 29.00 | 9.40 | 13.30 | 11.35 | % | 0.39 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 PM EST | |||
| 30.00 | 8.40 | 12.30 | 10.35 | 7.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 7.66 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 3:59:59 PM EST |
| 31.00 | 7.40 | 11.30 | 9.35 | % | 0.30 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 PM EST | |||
| 32.00 | 6.40 | 10.30 | 8.35 | % | 0.26 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 PM EST | |||
| 33.00 | 5.40 | 9.30 | 7.35 | % | 0.22 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 PM EST | |||
| 34.00 | 4.40 | 8.30 | 6.35 | % | 0.19 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 PM EST | |||
| 35.00 | 5.40 | 5.70 | 5.55 | 5.36 | +0.26 | +5.10% | 0.16 | 1 | 76 | 2.23 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:59 PM EST |
| 36.00 | 2.40 | 6.30 | 4.35 | 2.84 | 0.00 | 0.00% | 0.12 | 0 | 25 | 4.56 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 3:59:59 PM EST |
| 37.00 | 3.40 | 3.60 | 3.50 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 226 | 1.33 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 3:59:59 PM EST |
| 38.00 | 2.40 | 2.65 | 2.53 | 2.43 | -0.22 | -8.31% | 0.07 | 5 | 190 | 1.14 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:59 PM EST |
| 39.00 | 1.45 | 1.60 | 1.53 | 1.40 | -0.22 | -13.58% | 0.04 | 4 | 233 | 0.71 | 0.97 | 0.08 | -0.01 | 9/18/2025 | 9/18/2025 3:59:59 PM EST |
| 40.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.20 | -25.00% | 0.02 | 15 | 2,007 | 0.38 | 0.74 | 0.43 | -0.12 | 9/18/2025 | 9/18/2025 3:59:59 PM EST |
| 41.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.25 | -73.53% | 0.00 | 27 | 395 | 0.33 | 0.25 | 0.42 | -0.11 | 9/18/2025 | 9/18/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 16 | 289 | 0.84 | 0.03 | 0.08 | -0.01 | 9/18/2025 | 9/18/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.06 | +85.72% | 0.00 | 1 | 57 | 1.23 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.29 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 12 | 197 | 1.39 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 1.20 | 0.60 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 120 | 3.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/18/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.48 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/18/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 101 | 3.88 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/18/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.85 | 0.43 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 269 | 3.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/18/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 12 | 181 | 2.09 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 97 | 3.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/18/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.92 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.17 | +0.14 | +466.67% | 0.00 | 1 | 1,584 | 2.30 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 714 | 3.34 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 400 | 1.83 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 245 | 2.09 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.64 | -0.03 | 0.08 | -0.01 | 9/17/2025 | 9/18/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.17 | -0.43 | -71.67% | 0.01 | 1 | 90 | 1.33 | -0.26 | 0.43 | -0.12 | 9/18/2025 | 9/18/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 2.35 | 1.18 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 68 | 2.44 | -0.75 | 0.42 | -0.11 | 9/17/2025 | 9/18/2025 3:59:59 PM EST |
| 42.00 | 0.25 | 3.50 | 1.88 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 47 | 3.10 | -0.97 | 0.08 | -0.01 | 9/15/2025 | 9/18/2025 3:59:59 PM EST |
| 43.00 | 0.70 | 4.70 | 2.70 | 4.58 | 0.00 | 0.00% | 0.06 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/18/2025 3:59:59 PM EST |
| 44.00 | 1.70 | 5.70 | 3.70 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 9/18/2025 3:59:59 PM EST |
| 45.00 | 2.70 | 6.60 | 4.65 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 4 | 4.41 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 9/18/2025 3:59:59 PM EST |
| 46.00 | 3.70 | 7.70 | 5.70 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 3:59:59 PM EST |
| 47.00 | 4.70 | 8.70 | 6.70 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 3:59:59 PM EST |
| 48.00 | 5.70 | 9.70 | 7.70 | 4.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 3:59:59 PM EST |
| 49.00 | 6.70 | 10.70 | 8.70 | % | 0.18 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 PM EST | |||
| 50.00 | 7.70 | 11.70 | 9.70 | % | 0.19 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 PM EST | |||
| 55.00 | 12.70 | 16.60 | 14.65 | % | 0.27 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 PM EST | |||
| 60.00 | 17.70 | 21.70 | 19.70 | % | 0.33 | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 PM EST | |||
| 65.00 | 22.70 | 26.70 | 24.70 | % | 0.38 | 0 | 0 | 9.34 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:59 PM EST |