Options Chain for EXELIXIS INC COM (EXEL)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.10 | 16.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 5.00 | 12.10 | 14.10 | % | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 6.00 | 10.90 | 13.10 | % | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 7.00 | 9.40 | 12.10 | % | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 8.00 | 9.10 | 11.10 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 9.00 | 8.10 | 10.10 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 10.00 | 6.70 | 9.10 | 7.00 | 0.00 | 0.00% | 0 | 1 | 4.40 | 1.00 | 0.00 | 0.00 | 11/25/2022 | 12/2/2022 8:59:37 PM |
| 11.00 | 6.10 | 8.10 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 12.00 | 5.00 | 7.10 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 13.00 | 4.10 | 6.10 | 3.92 | 0.00 | 0.00% | 0 | 11 | 2.98 | 1.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:37 PM |
| 14.00 | 3.20 | 5.10 | % | 0 | 0 | 2.57 | 0.99 | 0.02 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 15.00 | 2.15 | 4.10 | 2.00 | 0.00 | 0.00% | 0 | 2 | 2.09 | 0.95 | 0.06 | -0.01 | 10/27/2022 | 12/2/2022 8:59:37 PM |
| 16.00 | 1.35 | 3.10 | 1.48 | 0.00 | 0.00% | 0 | 18 | 1.80 | 0.83 | 0.16 | -0.01 | 11/17/2022 | 12/2/2022 8:59:37 PM |
| 17.00 | 0.75 | 0.95 | 0.85 | +0.22 | +34.93% | 26 | 914 | 0.47 | 0.62 | 0.26 | -0.02 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 18.00 | 0.30 | 0.40 | 0.40 | +0.15 | +60.00% | 8 | 3,927 | 0.43 | 0.36 | 0.26 | -0.02 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 19.00 | 0.05 | 0.20 | 0.15 | +0.03 | +25.00% | 15 | 767 | 0.43 | 0.15 | 0.17 | -0.01 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 20.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 2 | 2,831 | 0.47 | 0.05 | 0.07 | -0.01 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 21.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.25 | 0.01 | 0.02 | 0.00 | 11/21/2022 | 12/2/2022 8:59:37 PM |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.01 | 0.00 | 11/18/2022 | 12/2/2022 8:59:37 PM |
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:37 PM |
| 24.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:37 PM |
| 25.00 | 0.00 | 0.75 | % | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 10/25/2022 | 12/2/2022 8:59:37 PM |
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 10/24/2022 | 12/2/2022 8:59:37 PM |
| 13.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.89 | 0.00 | 0.00 | 0.00 | 11/7/2022 | 12/2/2022 8:59:37 PM |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 159 | 0.70 | -0.01 | 0.02 | 0.00 | 11/28/2022 | 12/2/2022 8:59:37 PM |
| 15.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 307 | 0.69 | -0.05 | 0.06 | -0.01 | 12/1/2022 | 12/2/2022 8:59:37 PM |
| 16.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 27 | 216 | 0.47 | -0.17 | 0.16 | -0.01 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 17.00 | 0.35 | 0.55 | 0.45 | -0.55 | -55.00% | 65 | 142 | 0.47 | -0.38 | 0.26 | -0.02 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 18.00 | 0.80 | 1.05 | 1.05 | -0.63 | -37.50% | 25 | 39 | 0.42 | -0.64 | 0.26 | -0.02 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 19.00 | 1.35 | 3.00 | 2.56 | 0.00 | 0.00% | 0 | 13 | 1.04 | -0.85 | 0.17 | -0.01 | 11/16/2022 | 12/2/2022 8:59:37 PM |
| 20.00 | 1.90 | 3.40 | 3.24 | 0.00 | 0.00% | 0 | 29 | 1.25 | -0.95 | 0.07 | -0.01 | 11/2/2022 | 12/2/2022 8:59:37 PM |
| 21.00 | 2.15 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.99 | 0.02 | 0.00 | 10/26/2022 | 12/2/2022 8:59:37 PM |
| 22.00 | 3.40 | 5.40 | % | 0 | 0 | 1.61 | -1.00 | 0.01 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 23.00 | 4.40 | 6.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 24.00 | 5.20 | 7.40 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 25.00 | 6.40 | 8.40 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 26.00 | 7.50 | 9.80 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 27.00 | 9.10 | 10.40 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 28.00 | 9.90 | 11.60 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 29.00 | 11.00 | 12.40 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 30.00 | 11.10 | 13.40 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 31.00 | 12.60 | 14.40 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM |