Options Chain for EXELIXIS INC COM (EXEL) - $34.88 as of 11/20/2024 4:02:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.30 | 21.60 | 19.90 | -0.30 | -1.49% | 46 | 38 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 20.00 | 14.60 | 16.50 | 14.72 | -0.59 | -3.86% | 16 | 32 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 21.00 | 13.60 | 14.00 | 13.84 | +0.41 | +3.06% | 18 | 29 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 22.00 | 12.60 | 14.50 | 12.96 | +0.43 | +3.44% | 21 | 38 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 23.00 | 11.30 | 13.40 | 11.95 | +0.27 | +2.32% | 6 | 5 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 24.00 | 9.60 | 11.00 | 11.33 | +0.72 | +6.79% | 2 | 4 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 25.00 | 9.60 | 11.60 | 9.90 | +0.30 | +3.13% | 32 | 45 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 26.00 | 8.40 | 10.50 | 8.62 | 0.00 | 0.00% | 9 | 25 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 27.00 | 7.50 | 9.70 | 7.92 | +0.30 | +3.94% | 10 | 32 | 0.64 | 0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 28.00 | 6.70 | 7.10 | 6.79 | +0.13 | +1.96% | 1 | 36 | 0.57 | 0.98 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 29.00 | 5.40 | 7.80 | 6.06 | +0.74 | +13.91% | 1 | 52 | 0.50 | 0.95 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 30.00 | 4.70 | 6.90 | 5.36 | +1.14 | +27.02% | 1 | 605 | 0.57 | 0.92 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 31.00 | 3.70 | 6.00 | 3.97 | +0.12 | +3.12% | 2 | 14 | 0.77 | 0.87 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 32.00 | 3.00 | 3.80 | 3.67 | +1.07 | +41.16% | 1 | 387 | 0.44 | 0.80 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 33.00 | 2.20 | 3.80 | 2.25 | 0.00 | 0.00% | 0 | 19 | 0.52 | 0.71 | 0.09 | -0.02 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 34.00 | 1.70 | 1.80 | 1.60 | +0.09 | +5.96% | 9 | 357 | 0.34 | 0.61 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 35.00 | 1.10 | 1.20 | 1.30 | +0.13 | +11.12% | 33 | 225 | 0.32 | 0.49 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 36.00 | 0.70 | 1.05 | 0.83 | +0.13 | +18.58% | 27 | 726 | 0.32 | 0.37 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 37.00 | 0.35 | 0.65 | 0.55 | +0.10 | +22.23% | 5 | 144 | 0.32 | 0.27 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 38.00 | 0.25 | 0.60 | 0.30 | +0.05 | +20.00% | 1 | 23 | 0.36 | 0.20 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 39.00 | 0.00 | 0.85 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.14 | 0.07 | -0.01 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 40.00 | 0.00 | 0.50 | 0.23 | +0.12 | +109.10% | 10 | 35 | 0.42 | 0.10 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 41.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.56 | 0.05 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 42.00 | 0.00 | 1.00 | % | 0 | 0 | 0.79 | 0.03 | 0.02 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 43.00 | 0.00 | 1.00 | % | 0 | 0 | 0.84 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:39 PM EST |
| 20.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:39 PM EST |
| 21.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:39 PM EST |
| 22.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:39 PM EST |
| 23.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:39 PM EST |
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.23 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:39 PM EST |
| 25.00 | 0.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:39 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 318 | 1.05 | -0.01 | 0.01 | 0.00 | 10/30/2024 | 11/20/2024 3:59:39 PM EST |
| 28.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.02 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.05 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 30.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 28 | 0.45 | -0.08 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 31.00 | 0.00 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 78 | 0.43 | -0.13 | 0.05 | -0.02 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 32.00 | 0.00 | 0.45 | 0.29 | -0.06 | -17.15% | 1 | 45 | 0.29 | -0.20 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 33.00 | 0.00 | 0.90 | 0.73 | 0.00 | 0.00% | 0 | 265 | 0.29 | -0.29 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 34.00 | 0.85 | 1.00 | 0.90 | -0.15 | -14.29% | 11 | 51 | 0.32 | -0.39 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 35.00 | 1.30 | 1.45 | 1.33 | -0.42 | -24.00% | 2 | 166 | 0.31 | -0.51 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 36.00 | 1.95 | 2.05 | 2.02 | -0.30 | -12.94% | 147 | 688 | 0.32 | -0.63 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 37.00 | 2.55 | 3.90 | 2.31 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.73 | 0.10 | -0.02 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 38.00 | 3.20 | 4.10 | 3.71 | -0.05 | -1.33% | 2 | 63 | 0.35 | -0.80 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 39.00 | 3.10 | 5.20 | % | 0 | 0 | 0.48 | -0.86 | 0.07 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 40.00 | 4.10 | 6.20 | % | 0 | 0 | 0.50 | -0.90 | 0.05 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 41.00 | 5.00 | 7.90 | % | 0 | 0 | 1.00 | -0.95 | 0.03 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 42.00 | 6.10 | 8.30 | % | 0 | 0 | 0.61 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 43.00 | 7.20 | 9.00 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST |