Options Chain for EXELIXIS INC COM (EXEL) - $23.70 as of 4/29/2024 3:37:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.60 | 15.90 | 13.79 | -0.01 | -0.08% | 11 | 57 | 5.27 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 13.00 | 10.40 | 12.90 | 10.81 | -0.09 | -0.83% | 9 | 11 | 3.99 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 14.00 | 9.60 | 11.90 | 11.50 | +1.75 | +17.95% | 6 | 16 | 3.64 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 15.00 | 8.30 | 10.90 | 10.90 | +2.03 | +22.89% | 7 | 10 | 3.32 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 16.00 | 7.10 | 10.00 | 8.80 | +1.00 | +12.83% | 2 | 10 | 3.09 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 17.00 | 6.40 | 9.00 | 6.90 | +0.26 | +3.92% | 8 | 7 | 2.80 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 18.00 | 5.20 | 8.00 | 8.00 | +2.37 | +42.10% | 7 | 17 | 2.53 | 1.00 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 19.00 | 4.40 | 7.00 | 5.93 | +1.21 | +25.64% | 5 | 18 | 2.26 | 0.98 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 20.00 | 3.70 | 6.10 | 3.90 | 0.00 | 0.00% | 0 | 635 | 2.06 | 0.94 | 0.04 | -0.01 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 21.00 | 2.85 | 5.00 | 2.87 | 0.00 | 0.00% | 0 | 836 | 0.50 | 0.88 | 0.08 | -0.02 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 22.00 | 2.05 | 2.20 | 2.24 | 0.00 | 0.00% | 0 | 1,017 | 0.47 | 0.79 | 0.12 | -0.02 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 23.00 | 1.30 | 1.45 | 1.45 | -0.05 | -3.34% | 1 | 813 | 0.45 | 0.65 | 0.16 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 24.00 | 0.75 | 0.85 | 0.82 | -0.08 | -8.89% | 67 | 2,643 | 0.43 | 0.48 | 0.17 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 25.00 | 0.40 | 0.50 | 0.48 | -0.07 | -12.73% | 5 | 2,875 | 0.43 | 0.32 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 26.00 | 0.20 | 0.30 | 0.15 | -0.16 | -51.62% | 8 | 841 | 0.45 | 0.19 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 27.00 | 0.05 | 0.15 | 0.15 | -0.05 | -25.00% | 2 | 633 | 0.42 | 0.11 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 28.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 454 | 0.57 | 0.05 | 0.04 | -0.01 | 4/19/2024 | 4/29/2024 3:59:53 PM EST |
| 29.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 453 | 0.66 | 0.02 | 0.02 | 0.00 | 4/23/2024 | 4/29/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1,436 | 0.67 | 0.01 | 0.01 | 0.00 | 4/8/2024 | 4/29/2024 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 19 | 1.30 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/29/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 200 | 3.49 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/29/2024 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 4/29/2024 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 21 | 2.11 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/29/2024 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 33 | 1.89 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:53 PM EST |
| 17.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 445 | 1.68 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 18.00 | 0.00 | 0.40 | 0.04 | -0.08 | -66.67% | 1 | 531 | 1.18 | 0.00 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 19.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 220 | 1.29 | -0.02 | 0.02 | -0.01 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 20.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 1,983 | 13,727 | 0.52 | -0.06 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 21.00 | 0.10 | 0.25 | 0.20 | -0.07 | -25.93% | 198 | 2,886 | 0.51 | -0.12 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 22.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 1,191 | 0.48 | -0.21 | 0.12 | -0.02 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 23.00 | 0.55 | 0.65 | 0.60 | -0.20 | -25.00% | 134 | 427 | 0.45 | -0.35 | 0.16 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 24.00 | 1.00 | 1.10 | 1.15 | -0.95 | -45.24% | 100 | 259 | 0.44 | -0.52 | 0.17 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 25.00 | 1.60 | 2.05 | 1.92 | 0.00 | 0.00% | 0 | 358 | 0.51 | -0.68 | 0.16 | -0.02 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 26.00 | 2.35 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 44 | 0.64 | -0.81 | 0.12 | -0.02 | 4/17/2024 | 4/29/2024 3:59:53 PM EST |
| 27.00 | 2.50 | 4.70 | 4.20 | 0.00 | 0.00% | 0 | 38 | 1.24 | -0.89 | 0.08 | -0.01 | 4/15/2024 | 4/29/2024 3:59:53 PM EST |
| 28.00 | 3.90 | 5.90 | 5.70 | 0.00 | 0.00% | 0 | 31 | 1.48 | -0.95 | 0.04 | -0.01 | 3/6/2024 | 4/29/2024 3:59:53 PM EST |
| 29.00 | 4.80 | 7.00 | 5.47 | 0.00 | 0.00% | 0 | 2 | 1.65 | -0.98 | 0.02 | 0.00 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 30.00 | 5.70 | 8.00 | 6.45 | 0.00 | 0.00% | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 31.00 | 6.60 | 9.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 35.00 | 10.60 | 13.00 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST |