Options Chain for EXELIXIS INC COM (EXEL) - $56.89 as of 9/2/2026 12:33:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.90 | 29.40 | 27.65 | 24.23 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 11:58:56 AM EST |
| 35.00 | 21.10 | 23.80 | 22.45 | 19.28 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 11:58:56 AM EST |
| 40.00 | 15.90 | 19.40 | 17.65 | 15.61 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 11:58:56 AM EST |
| 45.00 | 11.50 | 14.00 | 12.75 | 9.40 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 11:58:56 AM EST |
| 50.00 | 6.70 | 9.20 | 7.95 | 4.98 | 0.00 | 0.00% | 0.16 | 0 | 37 | 1.03 | 0.96 | 0.03 | -0.01 | 9/1/2026 | 9/2/2026 11:58:56 AM EST |
| 55.00 | 3.20 | 4.00 | 3.60 | 2.90 | +0.85 | +41.47% | 0.07 | 41 | 545 | 0.42 | 0.72 | 0.08 | -0.04 | 9/2/2026 | 9/2/2026 11:58:56 AM EST |
| 60.00 | 0.60 | 1.10 | 0.85 | 0.85 | +0.19 | +28.79% | 0.01 | 90 | 3,588 | 0.34 | 0.31 | 0.07 | -0.05 | 9/2/2026 | 9/2/2026 11:58:56 AM EST |
| 65.00 | 0.10 | 0.40 | 0.25 | 0.15 | +0.05 | +50.00% | 0.00 | 3 | 46 | 0.44 | 0.07 | 0.03 | -0.02 | 9/2/2026 | 9/2/2026 11:58:56 AM EST |
| 70.00 | 0.00 | 0.85 | 0.43 | 0.34 | % | 0.01 | 1 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 11:58:56 AM EST | |
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/2/2026 11:58:56 AM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/2/2026 11:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/2/2026 11:58:56 AM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/2/2026 11:58:56 AM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/2/2026 11:58:56 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.04 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/2/2026 11:58:56 AM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.16 | -0.09 | -36.00% | 0.00 | 6 | 1,410 | 0.43 | -0.04 | 0.03 | -0.01 | 9/2/2026 | 9/2/2026 11:58:56 AM EST |
| 55.00 | 0.60 | 1.30 | 0.95 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.41 | -0.28 | 0.08 | -0.04 | 9/1/2026 | 9/2/2026 11:58:56 AM EST |
| 60.00 | 2.60 | 4.30 | 3.45 | 7.70 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.38 | -0.69 | 0.07 | -0.05 | 7/31/2026 | 9/2/2026 11:58:56 AM EST |
| 65.00 | 6.20 | 8.60 | 7.40 | % | 0.11 | 0 | 0 | 0.68 | -0.93 | 0.03 | -0.02 | 9/2/2026 11:58:56 AM EST | |||
| 70.00 | 11.50 | 13.50 | 12.50 | % | 0.18 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 9/2/2026 11:58:56 AM EST | |||
| 75.00 | 16.10 | 18.90 | 17.50 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/2/2026 11:58:56 AM EST | |||
| 80.00 | 21.00 | 23.80 | 22.40 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/2/2026 11:58:56 AM EST |