Options Chain for EXELIXIS INC COM (EXEL) - $41.00 as of 3/6/2026 9:20:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 5.30 | 8.20 | 6.75 | % | 0.20 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:02 AM EST | |||
| 35.00 | 4.90 | 7.40 | 6.15 | % | 0.18 | 0 | 0 | 1.12 | 0.99 | 0.02 | 0.00 | 3/6/2026 10:59:02 AM EST | |||
| 36.00 | 3.40 | 6.30 | 4.85 | % | 0.13 | 0 | 0 | 1.08 | 0.96 | 0.04 | -0.01 | 3/6/2026 10:59:02 AM EST | |||
| 37.00 | 2.60 | 5.50 | 4.05 | 4.96 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.96 | 0.91 | 0.06 | -0.02 | 3/2/2026 | 3/6/2026 10:59:02 AM EST |
| 38.00 | 1.65 | 4.50 | 3.08 | 5.44 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.90 | 0.84 | 0.08 | -0.02 | 2/2/2026 | 3/6/2026 10:59:02 AM EST |
| 39.00 | 1.25 | 3.40 | 2.33 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.74 | 0.74 | 0.10 | -0.03 | 3/2/2026 | 3/6/2026 10:59:02 AM EST |
| 40.00 | 1.35 | 2.90 | 2.13 | 2.33 | 0.00 | 0.00% | 0.05 | 0 | 127 | 0.98 | 0.63 | 0.12 | -0.04 | 3/5/2026 | 3/6/2026 10:59:02 AM EST |
| 41.00 | 1.05 | 1.50 | 1.28 | 1.24 | -0.01 | -0.80% | 0.03 | 1 | 25 | 0.24 | 0.51 | 0.12 | -0.04 | 3/6/2026 | 3/6/2026 10:59:02 AM EST |
| 42.00 | 0.60 | 1.15 | 0.88 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.34 | 0.39 | 0.12 | -0.04 | 3/5/2026 | 3/6/2026 10:59:02 AM EST |
| 43.00 | 0.35 | 0.80 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.48 | 0.28 | 0.10 | -0.04 | 3/4/2026 | 3/6/2026 10:59:02 AM EST |
| 44.00 | 0.00 | 0.55 | 0.28 | 0.50 | +0.16 | +47.06% | 0.01 | 20 | 287 | 0.36 | 0.19 | 0.08 | -0.03 | 3/6/2026 | 3/6/2026 10:59:02 AM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 50 | 1,804 | 0.39 | 0.12 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 10:59:02 AM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.53 | 0.07 | 0.04 | -0.02 | 3/5/2026 | 3/6/2026 10:59:02 AM EST |
| 47.00 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.81 | 0.04 | 0.03 | -0.01 | 3/3/2026 | 3/6/2026 10:59:02 AM EST |
| 48.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.49 | 0.02 | 0.02 | -0.01 | 3/2/2026 | 3/6/2026 10:59:02 AM EST |
| 49.00 | 0.05 | 0.75 | 0.40 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.72 | 0.01 | 0.01 | 0.00 | 2/25/2026 | 3/6/2026 10:59:02 AM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,297 | 0.77 | 0.01 | 0.01 | 0.00 | 3/2/2026 | 3/6/2026 10:59:02 AM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 10:59:02 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:02 AM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.80 | -0.01 | 0.02 | 0.00 | 3/2/2026 | 3/6/2026 10:59:02 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.82 | -0.04 | 0.04 | -0.01 | 3/2/2026 | 3/6/2026 10:59:02 AM EST |
| 37.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.73 | -0.09 | 0.06 | -0.02 | 3/6/2026 10:59:02 AM EST | |||
| 38.00 | 0.00 | 2.35 | 1.18 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 46 | 1.17 | -0.16 | 0.08 | -0.02 | 3/5/2026 | 3/6/2026 10:59:02 AM EST |
| 39.00 | 0.30 | 1.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.37 | -0.26 | 0.10 | -0.03 | 3/3/2026 | 3/6/2026 10:59:02 AM EST |
| 40.00 | 0.55 | 1.25 | 0.90 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 1,060 | 0.34 | -0.37 | 0.12 | -0.04 | 3/5/2026 | 3/6/2026 10:59:02 AM EST |
| 41.00 | 0.85 | 2.50 | 1.68 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 1,271 | 0.50 | -0.49 | 0.12 | -0.04 | 3/5/2026 | 3/6/2026 10:59:02 AM EST |
| 42.00 | 0.75 | 2.30 | 1.53 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 81 | 0.46 | -0.61 | 0.12 | -0.04 | 3/2/2026 | 3/6/2026 10:59:02 AM EST |
| 43.00 | 0.90 | 2.90 | 1.90 | 2.47 | +0.12 | +5.11% | 0.04 | 1 | 723 | 0.35 | -0.72 | 0.10 | -0.04 | 3/6/2026 | 3/6/2026 10:59:02 AM EST |
| 44.00 | 2.80 | 3.70 | 3.25 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.48 | -0.81 | 0.08 | -0.03 | 2/27/2026 | 3/6/2026 10:59:02 AM EST |
| 45.00 | 3.20 | 5.30 | 4.25 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.90 | -0.88 | 0.06 | -0.02 | 3/4/2026 | 3/6/2026 10:59:02 AM EST |
| 46.00 | 4.20 | 6.70 | 5.45 | 1.79 | 0.00 | 0.00% | 0.12 | 0 | 31 | 1.06 | -0.93 | 0.04 | -0.02 | 2/25/2026 | 3/6/2026 10:59:02 AM EST |
| 47.00 | 4.60 | 7.30 | 5.95 | 5.80 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.15 | -0.96 | 0.03 | -0.01 | 3/4/2026 | 3/6/2026 10:59:02 AM EST |
| 48.00 | 5.30 | 9.00 | 7.15 | 2.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.33 | -0.98 | 0.02 | -0.01 | 2/25/2026 | 3/6/2026 10:59:02 AM EST |
| 49.00 | 6.80 | 9.90 | 8.35 | % | 0.17 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 3/6/2026 10:59:02 AM EST | |||
| 50.00 | 7.90 | 10.90 | 9.40 | % | 0.19 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 3/6/2026 10:59:02 AM EST | |||
| 55.00 | 12.70 | 16.00 | 14.35 | % | 0.26 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:02 AM EST | |||
| 60.00 | 17.70 | 21.00 | 19.35 | % | 0.32 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:02 AM EST |