Options Chain for EXELIXIS INC COM (EXEL) - $50.86 as of 6/2/2026 6:09:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 12.40 | 15.10 | 13.75 | 12.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/2/2026 3:59:52 PM EST |
| 37.00 | 11.10 | 13.20 | 12.15 | 13.84 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:52 PM EST |
| 38.00 | 9.40 | 12.10 | 10.75 | 12.03 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.25 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 6/2/2026 3:59:52 PM EST |
| 39.00 | 8.90 | 11.20 | 10.05 | 11.17 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.20 | 0.99 | 0.01 | -0.02 | 5/21/2026 | 6/2/2026 3:59:52 PM EST |
| 40.00 | 8.20 | 10.20 | 9.20 | 10.47 | -0.14 | -1.32% | 0.23 | 1 | 10 | 1.11 | 0.98 | 0.01 | -0.04 | 6/2/2026 | 6/2/2026 3:59:52 PM EST |
| 41.00 | 7.10 | 9.30 | 8.20 | 9.29 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.05 | 0.96 | 0.01 | -0.05 | 5/21/2026 | 6/2/2026 3:59:52 PM EST |
| 42.00 | 6.10 | 8.30 | 7.20 | 8.00 | -0.30 | -3.62% | 0.17 | 3 | 18 | 0.96 | 0.94 | 0.02 | -0.05 | 6/2/2026 | 6/2/2026 3:59:52 PM EST |
| 43.00 | 4.80 | 7.50 | 6.15 | 7.75 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.94 | 0.92 | 0.03 | -0.06 | 6/1/2026 | 6/2/2026 3:59:52 PM EST |
| 44.00 | 4.30 | 6.60 | 5.45 | 7.75 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.87 | 0.87 | 0.04 | -0.07 | 5/29/2026 | 6/2/2026 3:59:52 PM EST |
| 45.00 | 3.80 | 5.80 | 4.80 | 5.50 | +0.20 | +3.78% | 0.11 | 2 | 32 | 0.83 | 0.82 | 0.05 | -0.07 | 6/2/2026 | 6/2/2026 3:59:52 PM EST |
| 46.00 | 2.30 | 5.10 | 3.70 | 5.92 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.82 | 0.77 | 0.06 | -0.08 | 5/28/2026 | 6/2/2026 3:59:52 PM EST |
| 47.00 | 2.00 | 4.40 | 3.20 | 5.99 | 0.00 | 0.00% | 0.07 | 0 | 125 | 0.79 | 0.70 | 0.07 | -0.08 | 5/28/2026 | 6/2/2026 3:59:52 PM EST |
| 48.00 | 1.60 | 3.90 | 2.75 | 3.27 | 0.00 | 0.00% | 0.06 | 0 | 194 | 0.51 | 0.63 | 0.08 | -0.08 | 6/1/2026 | 6/2/2026 3:59:52 PM EST |
| 49.00 | 1.10 | 3.60 | 2.35 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.55 | 0.54 | 0.09 | -0.08 | 5/27/2026 | 6/2/2026 3:59:52 PM EST |
| 50.00 | 1.10 | 1.30 | 1.20 | 1.15 | -0.97 | -45.76% | 0.02 | 17 | 503 | 0.38 | 0.45 | 0.10 | -0.07 | 6/2/2026 | 6/2/2026 3:59:52 PM EST |
| 55.00 | 0.20 | 0.70 | 0.45 | 0.40 | -0.10 | -20.00% | 0.01 | 33 | 2,832 | 0.51 | 0.09 | 0.04 | -0.03 | 6/2/2026 | 6/2/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.87 | 0.01 | 0.01 | 0.00 | 6/1/2026 | 6/2/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 3:59:52 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:52 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:52 PM EST | |||
| 38.00 | 0.00 | 2.20 | 1.10 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.76 | -0.01 | 0.00 | -0.01 | 5/12/2026 | 6/2/2026 3:59:52 PM EST |
| 39.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.19 | -0.01 | 0.01 | -0.02 | 5/8/2026 | 6/2/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.01 | -0.02 | 0.01 | -0.04 | 6/1/2026 | 6/2/2026 3:59:52 PM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.07 | -0.04 | 0.01 | -0.05 | 5/11/2026 | 6/2/2026 3:59:52 PM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.98 | -0.06 | 0.02 | -0.05 | 5/8/2026 | 6/2/2026 3:59:52 PM EST |
| 43.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.84 | -0.09 | 0.03 | -0.06 | 5/14/2026 | 6/2/2026 3:59:52 PM EST |
| 44.00 | 0.00 | 1.60 | 0.80 | 0.40 | +0.05 | +14.29% | 0.02 | 10 | 28 | 0.57 | -0.13 | 0.04 | -0.07 | 6/2/2026 | 6/2/2026 3:59:52 PM EST |
| 45.00 | 0.05 | 1.00 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.46 | -0.18 | 0.05 | -0.07 | 6/1/2026 | 6/2/2026 3:59:52 PM EST |
| 46.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.63 | -0.23 | 0.06 | -0.08 | 5/28/2026 | 6/2/2026 3:59:52 PM EST |
| 47.00 | 0.65 | 1.50 | 1.08 | 1.20 | +0.40 | +50.00% | 0.02 | 16 | 76 | 0.49 | -0.30 | 0.07 | -0.08 | 6/2/2026 | 6/2/2026 3:59:52 PM EST |
| 48.00 | 0.85 | 1.85 | 1.35 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 406 | 0.46 | -0.37 | 0.08 | -0.08 | 5/20/2026 | 6/2/2026 3:59:52 PM EST |
| 49.00 | 1.20 | 2.35 | 1.78 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.45 | -0.46 | 0.09 | -0.08 | 5/29/2026 | 6/2/2026 3:59:52 PM EST |
| 50.00 | 1.50 | 3.20 | 2.35 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.44 | -0.55 | 0.10 | -0.07 | 5/26/2026 | 6/2/2026 3:59:52 PM EST |
| 55.00 | 5.20 | 7.40 | 6.30 | 5.25 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.88 | -0.91 | 0.04 | -0.03 | 6/1/2026 | 6/2/2026 3:59:52 PM EST |
| 60.00 | 10.10 | 12.20 | 11.15 | % | 0.19 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 6/2/2026 3:59:52 PM EST | |||
| 65.00 | 15.00 | 17.80 | 16.40 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:52 PM EST |