Options Chain for EXELIXIS INC COM (EXEL) - $44.00 as of 7/1/2025 7:45:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.60 | 20.60 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:46 PM EST | |||
| 29.00 | 12.60 | 16.60 | 12.63 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:46 PM EST |
| 30.00 | 11.70 | 15.70 | 11.87 | 0.00 | 0.00% | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:46 PM EST |
| 31.00 | 10.70 | 14.70 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:46 PM EST | |||
| 32.00 | 9.70 | 13.70 | 13.92 | 0.00 | 0.00% | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/1/2025 3:59:46 PM EST |
| 33.00 | 8.90 | 12.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:46 PM EST | |||
| 34.00 | 7.60 | 11.70 | 10.27 | +2.47 | +31.67% | 1 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:46 PM EST |
| 35.00 | 8.10 | 10.60 | 8.15 | 0.00 | 0.00% | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:46 PM EST |
| 36.00 | 5.60 | 9.60 | 8.17 | +0.19 | +2.39% | 9 | 17 | 0.79 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:46 PM EST |
| 37.00 | 5.80 | 8.70 | 7.24 | 0.00 | 0.00% | 0 | 7 | 1.34 | 0.99 | 0.01 | -0.01 | 6/30/2025 | 7/1/2025 3:59:46 PM EST |
| 38.00 | 3.70 | 7.70 | 6.21 | +0.01 | +0.17% | 1 | 10 | 0.72 | 0.98 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 3:59:46 PM EST |
| 39.00 | 4.70 | 6.40 | 4.69 | -0.45 | -8.76% | 1 | 25 | 1.07 | 0.94 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 3:59:46 PM EST |
| 40.00 | 3.80 | 4.00 | 4.07 | +0.01 | +0.25% | 10 | 56 | 0.35 | 0.90 | 0.06 | -0.02 | 7/1/2025 | 7/1/2025 3:59:46 PM EST |
| 41.00 | 2.90 | 3.10 | 3.25 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.83 | 0.08 | -0.03 | 6/30/2025 | 7/1/2025 3:59:46 PM EST |
| 42.00 | 2.05 | 2.40 | 2.00 | -0.57 | -22.18% | 2 | 136 | 0.33 | 0.74 | 0.12 | -0.03 | 7/1/2025 | 7/1/2025 3:59:46 PM EST |
| 43.00 | 1.35 | 1.70 | 1.55 | 0.00 | 0.00% | 0 | 631 | 0.28 | 0.61 | 0.14 | -0.03 | 6/27/2025 | 7/1/2025 3:59:46 PM EST |
| 44.00 | 0.80 | 1.05 | 1.00 | -0.18 | -15.26% | 31 | 169 | 0.28 | 0.46 | 0.15 | -0.03 | 7/1/2025 | 7/1/2025 3:59:46 PM EST |
| 45.00 | 0.45 | 0.55 | 0.70 | +0.13 | +22.81% | 70 | 829 | 0.27 | 0.32 | 0.14 | -0.03 | 7/1/2025 | 7/1/2025 3:59:46 PM EST |
| 46.00 | 0.25 | 0.40 | 0.40 | +0.05 | +14.29% | 12 | 250 | 0.28 | 0.21 | 0.11 | -0.02 | 7/1/2025 | 7/1/2025 3:59:46 PM EST |
| 47.00 | 0.15 | 0.25 | 0.17 | -0.03 | -15.00% | 4 | 194 | 0.30 | 0.13 | 0.08 | -0.02 | 7/1/2025 | 7/1/2025 3:59:46 PM EST |
| 48.00 | 0.05 | 0.15 | 0.05 | -0.09 | -64.29% | 1 | 194 | 0.30 | 0.08 | 0.05 | -0.01 | 7/1/2025 | 7/1/2025 3:59:46 PM EST |
| 49.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 127 | 0.39 | 0.04 | 0.03 | -0.01 | 6/25/2025 | 7/1/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 220 | 0.40 | 0.02 | 0.02 | 0.00 | 7/1/2025 | 7/1/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 312 | 0.54 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.30 | 0.01 | -0.25 | -96.16% | 2 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:46 PM EST | |||
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:46 PM EST | |||
| 29.00 | 0.00 | 2.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:46 PM EST | |||
| 30.00 | 0.00 | 1.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:46 PM EST | |||
| 31.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:46 PM EST | |||
| 32.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:46 PM EST |
| 33.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:46 PM EST |
| 34.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.03 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 1.15 | 0.06 | 0.00 | 0.00% | 0 | 19 | 0.67 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:46 PM EST |
| 36.00 | 0.05 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.64 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:46 PM EST |
| 37.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.69 | -0.01 | 0.01 | -0.01 | 6/30/2025 | 7/1/2025 3:59:46 PM EST |
| 38.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.46 | -0.02 | 0.02 | -0.01 | 6/30/2025 | 7/1/2025 3:59:46 PM EST |
| 39.00 | 0.00 | 0.15 | 0.15 | +0.02 | +15.39% | 5 | 60 | 0.33 | -0.06 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 63 | 0.38 | -0.10 | 0.06 | -0.02 | 6/30/2025 | 7/1/2025 3:59:46 PM EST |
| 41.00 | 0.15 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 77 | 0.31 | -0.17 | 0.08 | -0.03 | 6/30/2025 | 7/1/2025 3:59:46 PM EST |
| 42.00 | 0.35 | 0.60 | 0.49 | +0.07 | +16.67% | 4 | 135 | 0.30 | -0.26 | 0.12 | -0.03 | 7/1/2025 | 7/1/2025 3:59:46 PM EST |
| 43.00 | 0.60 | 0.90 | 0.85 | 0.00 | 0.00% | 66 | 70 | 0.28 | -0.39 | 0.14 | -0.03 | 7/1/2025 | 7/1/2025 3:59:46 PM EST |
| 44.00 | 1.00 | 2.25 | 1.18 | -0.07 | -5.60% | 2 | 70 | 0.27 | -0.54 | 0.15 | -0.03 | 7/1/2025 | 7/1/2025 3:59:46 PM EST |
| 45.00 | 1.60 | 1.90 | 1.55 | -0.50 | -24.39% | 1 | 53 | 0.27 | -0.68 | 0.14 | -0.03 | 7/1/2025 | 7/1/2025 3:59:46 PM EST |
| 46.00 | 2.05 | 2.75 | 2.45 | 0.00 | 0.00% | 0 | 125 | 0.18 | -0.79 | 0.11 | -0.02 | 6/25/2025 | 7/1/2025 3:59:46 PM EST |
| 47.00 | 1.65 | 5.40 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.87 | 0.08 | -0.02 | 6/26/2025 | 7/1/2025 3:59:46 PM EST |
| 48.00 | 2.50 | 6.50 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.92 | 0.05 | -0.01 | 6/23/2025 | 7/1/2025 3:59:46 PM EST |
| 49.00 | 3.60 | 7.40 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.96 | 0.03 | -0.01 | 5/16/2025 | 7/1/2025 3:59:46 PM EST |
| 50.00 | 4.50 | 8.40 | 5.42 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.98 | 0.02 | 0.00 | 6/23/2025 | 7/1/2025 3:59:46 PM EST |
| 55.00 | 9.50 | 13.30 | 11.00 | % | 2 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:46 PM EST | |
| 60.00 | 14.40 | 18.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:46 PM EST | |||
| 65.00 | 19.40 | 23.40 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:46 PM EST | |||
| 70.00 | 24.40 | 28.50 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:46 PM EST |