Options Chain for EXELIXIS INC COM (EXEL) - $36.84 as of 3/28/2025 2:56:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.00 | 18.60 | 16.33 | -0.45 | -2.69% | 1 | 5 | 2.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 9.70 | 13.70 | 12.90 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 9.50 | 12.50 | 10.70 | -1.40 | -11.57% | 1 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 7.80 | 11.60 | 11.30 | 0.00 | 0.00% | 0 | 17 | 0.82 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 6.70 | 10.60 | 9.70 | 0.00 | 0.00% | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 6.10 | 9.60 | 8.60 | 0.00 | 0.00% | 0 | 23 | 0.75 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 5.00 | 8.60 | 6.68 | -1.22 | -15.45% | 1 | 14 | 0.66 | 0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 4.40 | 7.40 | 6.30 | 0.00 | 0.00% | 0 | 18 | 0.58 | 0.96 | 0.02 | -0.01 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 4.50 | 6.90 | 6.00 | 0.00 | 0.00% | 0 | 575 | 1.07 | 0.93 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 3.80 | 4.10 | 3.50 | -1.40 | -28.58% | 1 | 27 | 0.39 | 0.89 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 34.00 | 2.95 | 3.20 | 4.25 | 0.00 | 0.00% | 0 | 93 | 0.37 | 0.83 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 2.30 | 2.40 | 2.33 | -0.37 | -13.71% | 160 | 356 | 0.38 | 0.74 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 36.00 | 1.50 | 1.70 | 1.45 | -0.45 | -23.69% | 1 | 262 | 0.35 | 0.62 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 37.00 | 0.95 | 1.15 | 0.95 | -0.30 | -24.00% | 18 | 186 | 0.34 | 0.48 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 38.00 | 0.55 | 0.70 | 0.55 | -0.35 | -38.89% | 63 | 1,302 | 0.33 | 0.34 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 39.00 | 0.30 | 0.45 | 0.67 | 0.00 | 0.00% | 0 | 338 | 0.33 | 0.23 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 0.15 | 0.25 | 0.22 | -0.08 | -26.67% | 48 | 2,249 | 0.33 | 0.16 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 141 | 0.37 | 0.11 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 42.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 7 | 440 | 0.43 | 0.09 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 43.00 | 0.05 | 0.70 | 0.10 | +0.01 | +11.12% | 8 | 208 | 0.40 | 0.06 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 1.60 | 0.10 | -0.03 | -23.08% | 7 | 163 | 1.90 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 180 | 0.57 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 0.80 | 0.23 | 0.00 | 0.00% | 0 | 27 | 1.02 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.65 | 0.32 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.90 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.30 | 1.10 | 0.00 | 0.00% | 0 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 32 | 1.33 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.60 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 130 | 1.47 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.35 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.23 | -0.01 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 0.05 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 326 | 0.47 | -0.04 | 0.02 | -0.01 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 0.05 | 0.20 | 0.11 | +0.01 | +10.00% | 70 | 39 | 0.42 | -0.07 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 0.15 | 0.25 | 0.25 | +0.10 | +66.67% | 2 | 1,787 | 0.40 | -0.11 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 34.00 | 0.25 | 0.35 | 0.35 | +0.08 | +29.63% | 5 | 165 | 0.37 | -0.17 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 0.50 | 0.60 | 0.57 | +0.17 | +42.50% | 186 | 717 | 0.37 | -0.26 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 36.00 | 0.75 | 0.90 | 0.85 | +0.19 | +28.79% | 2 | 95 | 0.34 | -0.38 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 37.00 | 1.15 | 1.35 | 1.01 | 0.00 | 0.00% | 0 | 117 | 0.33 | -0.52 | 0.15 | -0.03 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 38.00 | 0.75 | 1.95 | 2.00 | +0.60 | +42.86% | 1 | 127 | 0.18 | -0.66 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 39.00 | 2.35 | 2.70 | 2.40 | 0.00 | 0.00% | 0 | 76 | 0.29 | -0.77 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 2.90 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.84 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 41.00 | 3.20 | 5.40 | 3.50 | 0.00 | 0.00% | 0 | 56 | 0.43 | -0.89 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 42.00 | 4.10 | 6.10 | 5.10 | 0.00 | 0.00% | 0 | 36 | 0.42 | -0.91 | 0.04 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 43.00 | 4.60 | 8.40 | 4.70 | 0.00 | 0.00% | 0 | 14 | 0.60 | -0.94 | 0.03 | -0.01 | 3/3/2025 | 3/28/2025 4:00:02 PM EST |
| 44.00 | 5.80 | 9.20 | 5.70 | 0.00 | 0.00% | 0 | 8 | 1.24 | -0.98 | 0.02 | 0.00 | 3/3/2025 | 3/28/2025 4:00:02 PM EST |
| 45.00 | 7.70 | 10.50 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 46.00 | 7.50 | 11.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 47.00 | 8.60 | 12.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 48.00 | 9.50 | 13.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 49.00 | 10.60 | 12.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 50.00 | 12.10 | 14.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |