Options Lookup
Exelixis Inc (EXEL)
As of Apr 23 2024 5:04PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| EXEL 240517C00010000 | C | May 17, 2024 | 10.0 | 13.10 | 15.30 |
| EXEL 240517C00013000 | C | May 17, 2024 | 13.0 | 10.20 | 12.30 |
| EXEL 240517C00014000 | C | May 17, 2024 | 14.0 | 8.80 | 11.30 |
| EXEL 240517C00015000 | C | May 17, 2024 | 15.0 | 7.70 | 10.30 |
| EXEL 240517C00016000 | C | May 17, 2024 | 16.0 | 6.90 | 9.30 |
| EXEL 240517C00017000 | C | May 17, 2024 | 17.0 | 5.80 | 8.40 |
| EXEL 240517C00018000 | C | May 17, 2024 | 18.0 | 4.80 | 7.40 |
| EXEL 240517C00019000 | C | May 17, 2024 | 19.0 | 4.30 | 6.50 |
| EXEL 240517C00020000 | C | May 17, 2024 | 20.0 | 3.40 | 4.30 |
| EXEL 240517C00021000 | C | May 17, 2024 | 21.0 | 2.60 | 2.90 |
| EXEL 240517C00022000 | C | May 17, 2024 | 22.0 | 1.70 | 2.15 |
| EXEL 240517C00023000 | C | May 17, 2024 | 23.0 | 1.25 | 1.40 |
| EXEL 240517C00024000 | C | May 17, 2024 | 24.0 | 0.80 | 0.85 |
| EXEL 240517C00025000 | C | May 17, 2024 | 25.0 | 0.45 | 0.50 |
| EXEL 240517C00026000 | C | May 17, 2024 | 26.0 | 0.25 | 0.35 |
| EXEL 240517C00027000 | C | May 17, 2024 | 27.0 | 0.10 | 0.20 |
| EXEL 240517C00028000 | C | May 17, 2024 | 28.0 | 0.05 | 0.15 |
| EXEL 240517C00029000 | C | May 17, 2024 | 29.0 | 0.00 | 0.15 |
| EXEL 240517C00030000 | C | May 17, 2024 | 30.0 | 0.00 | 0.15 |
| EXEL 240517C00031000 | C | May 17, 2024 | 31.0 | 0.00 | 2.00 |
| EXEL 240517C00035000 | C | May 17, 2024 | 35.0 | 0.00 | 1.25 |
| EXEL 240517P00010000 | P | May 17, 2024 | 10.0 | 0.00 | 2.00 |
| EXEL 240517P00013000 | P | May 17, 2024 | 13.0 | 0.00 | 1.25 |
| EXEL 240517P00014000 | P | May 17, 2024 | 14.0 | 0.00 | 2.00 |
| EXEL 240517P00015000 | P | May 17, 2024 | 15.0 | 0.00 | 0.75 |
| EXEL 240517P00016000 | P | May 17, 2024 | 16.0 | 0.00 | 1.10 |
| EXEL 240517P00017000 | P | May 17, 2024 | 17.0 | 0.00 | 0.10 |
| EXEL 240517P00018000 | P | May 17, 2024 | 18.0 | 0.00 | 0.15 |
| EXEL 240517P00019000 | P | May 17, 2024 | 19.0 | 0.05 | 0.15 |
| EXEL 240517P00020000 | P | May 17, 2024 | 20.0 | 0.20 | 0.30 |
| EXEL 240517P00021000 | P | May 17, 2024 | 21.0 | 0.20 | 0.55 |
| EXEL 240517P00022000 | P | May 17, 2024 | 22.0 | 0.55 | 0.70 |
| EXEL 240517P00023000 | P | May 17, 2024 | 23.0 | 0.90 | 1.00 |
| EXEL 240517P00024000 | P | May 17, 2024 | 24.0 | 1.40 | 1.50 |
| EXEL 240517P00025000 | P | May 17, 2024 | 25.0 | 2.00 | 2.45 |
| EXEL 240517P00026000 | P | May 17, 2024 | 26.0 | 2.80 | 3.10 |
| EXEL 240517P00027000 | P | May 17, 2024 | 27.0 | 3.70 | 3.90 |
| EXEL 240517P00028000 | P | May 17, 2024 | 28.0 | 4.50 | 5.30 |
| EXEL 240517P00029000 | P | May 17, 2024 | 29.0 | 5.00 | 6.70 |
| EXEL 240517P00030000 | P | May 17, 2024 | 30.0 | 6.60 | 7.80 |
| EXEL 240517P00031000 | P | May 17, 2024 | 31.0 | 7.10 | 8.80 |
| EXEL 240517P00035000 | P | May 17, 2024 | 35.0 | 11.10 | 13.20 |
| EXEL 240621C00013000 | C | Jun 21, 2024 | 13.0 | 9.80 | 12.40 |
| EXEL 240621C00014000 | C | Jun 21, 2024 | 14.0 | 8.80 | 11.40 |
| EXEL 240621C00015000 | C | Jun 21, 2024 | 15.0 | 7.90 | 10.40 |
| EXEL 240621C00016000 | C | Jun 21, 2024 | 16.0 | 6.90 | 9.50 |
| EXEL 240621C00017000 | C | Jun 21, 2024 | 17.0 | 5.90 | 8.60 |
| EXEL 240621C00018000 | C | Jun 21, 2024 | 18.0 | 5.40 | 7.50 |
| EXEL 240621C00019000 | C | Jun 21, 2024 | 19.0 | 4.70 | 6.20 |
| EXEL 240621C00020000 | C | Jun 21, 2024 | 20.0 | 3.80 | 5.80 |
| EXEL 240621C00021000 | C | Jun 21, 2024 | 21.0 | 3.00 | 3.40 |
| EXEL 240621C00022000 | C | Jun 21, 2024 | 22.0 | 2.40 | 2.55 |
| EXEL 240621C00023000 | C | Jun 21, 2024 | 23.0 | 1.85 | 1.90 |
| EXEL 240621C00024000 | C | Jun 21, 2024 | 24.0 | 1.35 | 1.40 |
| EXEL 240621C00025000 | C | Jun 21, 2024 | 25.0 | 0.95 | 1.00 |
| EXEL 240621C00026000 | C | Jun 21, 2024 | 26.0 | 0.65 | 0.75 |
| EXEL 240621C00027000 | C | Jun 21, 2024 | 27.0 | 0.45 | 0.50 |
| EXEL 240621C00028000 | C | Jun 21, 2024 | 28.0 | 0.25 | 0.40 |
| EXEL 240621C00029000 | C | Jun 21, 2024 | 29.0 | 0.15 | 0.25 |
| EXEL 240621C00030000 | C | Jun 21, 2024 | 30.0 | 0.10 | 0.20 |
| EXEL 240621C00031000 | C | Jun 21, 2024 | 31.0 | 0.05 | 0.15 |
| EXEL 240621C00032000 | C | Jun 21, 2024 | 32.0 | 0.00 | 0.20 |
| EXEL 240621C00033000 | C | Jun 21, 2024 | 33.0 | 0.00 | 1.00 |
| EXEL 240621C00034000 | C | Jun 21, 2024 | 34.0 | 0.00 | 0.75 |
| EXEL 240621C00035000 | C | Jun 21, 2024 | 35.0 | 0.00 | 0.20 |
| EXEL 240621P00013000 | P | Jun 21, 2024 | 13.0 | 0.00 | 1.25 |
| EXEL 240621P00014000 | P | Jun 21, 2024 | 14.0 | 0.00 | 1.25 |
| EXEL 240621P00015000 | P | Jun 21, 2024 | 15.0 | 0.00 | 1.00 |
| EXEL 240621P00016000 | P | Jun 21, 2024 | 16.0 | 0.00 | 1.15 |
| EXEL 240621P00017000 | P | Jun 21, 2024 | 17.0 | 0.10 | 0.20 |
| EXEL 240621P00018000 | P | Jun 21, 2024 | 18.0 | 0.15 | 0.25 |
| EXEL 240621P00019000 | P | Jun 21, 2024 | 19.0 | 0.25 | 0.40 |
| EXEL 240621P00020000 | P | Jun 21, 2024 | 20.0 | 0.45 | 0.55 |
| EXEL 240621P00021000 | P | Jun 21, 2024 | 21.0 | 0.65 | 0.75 |
| EXEL 240621P00022000 | P | Jun 21, 2024 | 22.0 | 0.95 | 1.05 |
| EXEL 240621P00023000 | P | Jun 21, 2024 | 23.0 | 1.35 | 1.40 |
| EXEL 240621P00024000 | P | Jun 21, 2024 | 24.0 | 1.85 | 1.95 |
| EXEL 240621P00025000 | P | Jun 21, 2024 | 25.0 | 2.40 | 2.55 |
| EXEL 240621P00026000 | P | Jun 21, 2024 | 26.0 | 2.65 | 4.00 |
| EXEL 240621P00027000 | P | Jun 21, 2024 | 27.0 | 3.70 | 4.40 |
| EXEL 240621P00028000 | P | Jun 21, 2024 | 28.0 | 4.60 | 5.50 |
| EXEL 240621P00029000 | P | Jun 21, 2024 | 29.0 | 5.60 | 6.10 |
| EXEL 240621P00030000 | P | Jun 21, 2024 | 30.0 | 6.10 | 7.50 |
| EXEL 240621P00031000 | P | Jun 21, 2024 | 31.0 | 7.00 | 8.80 |
| EXEL 240621P00032000 | P | Jun 21, 2024 | 32.0 | 7.90 | 9.90 |
| EXEL 240621P00033000 | P | Jun 21, 2024 | 33.0 | 9.60 | 10.40 |
| EXEL 240621P00034000 | P | Jun 21, 2024 | 34.0 | 9.90 | 12.00 |
| EXEL 240621P00035000 | P | Jun 21, 2024 | 35.0 | 11.20 | 12.80 |
| EXEL 240816C00013000 | C | Aug 16, 2024 | 13.0 | 10.00 | 12.60 |
| EXEL 240816C00014000 | C | Aug 16, 2024 | 14.0 | 9.00 | 11.60 |
| EXEL 240816C00015000 | C | Aug 16, 2024 | 15.0 | 8.00 | 10.70 |
| EXEL 240816C00016000 | C | Aug 16, 2024 | 16.0 | 7.20 | 9.10 |
| EXEL 240816C00017000 | C | Aug 16, 2024 | 17.0 | 6.80 | 7.30 |
| EXEL 240816C00018000 | C | Aug 16, 2024 | 18.0 | 6.00 | 6.30 |
| EXEL 240816C00019000 | C | Aug 16, 2024 | 19.0 | 5.20 | 7.10 |
| EXEL 240816C00020000 | C | Aug 16, 2024 | 20.0 | 4.40 | 4.70 |
| EXEL 240816C00021000 | C | Aug 16, 2024 | 21.0 | 3.70 | 4.00 |
| EXEL 240816C00022000 | C | Aug 16, 2024 | 22.0 | 1.85 | 3.30 |
| EXEL 240816C00023000 | C | Aug 16, 2024 | 23.0 | 2.50 | 2.65 |
| EXEL 240816C00024000 | C | Aug 16, 2024 | 24.0 | 2.00 | 2.10 |
| EXEL 240816C00025000 | C | Aug 16, 2024 | 25.0 | 1.55 | 1.70 |
| EXEL 240816C00026000 | C | Aug 16, 2024 | 26.0 | 1.25 | 1.35 |
| EXEL 240816C00027000 | C | Aug 16, 2024 | 27.0 | 0.95 | 1.10 |
| EXEL 240816C00028000 | C | Aug 16, 2024 | 28.0 | 0.70 | 0.85 |
| EXEL 240816C00029000 | C | Aug 16, 2024 | 29.0 | 0.55 | 0.70 |
| EXEL 240816C00030000 | C | Aug 16, 2024 | 30.0 | 0.35 | 0.55 |
| EXEL 240816C00031000 | C | Aug 16, 2024 | 31.0 | 0.30 | 0.45 |
| EXEL 240816C00035000 | C | Aug 16, 2024 | 35.0 | 0.05 | 0.15 |
| EXEL 240816P00013000 | P | Aug 16, 2024 | 13.0 | 0.00 | 2.00 |
| EXEL 240816P00014000 | P | Aug 16, 2024 | 14.0 | 0.00 | 1.15 |
| EXEL 240816P00015000 | P | Aug 16, 2024 | 15.0 | 0.15 | 0.25 |
| EXEL 240816P00016000 | P | Aug 16, 2024 | 16.0 | 0.20 | 0.30 |
| EXEL 240816P00017000 | P | Aug 16, 2024 | 17.0 | 0.30 | 0.40 |
| EXEL 240816P00018000 | P | Aug 16, 2024 | 18.0 | 0.45 | 0.55 |
| EXEL 240816P00019000 | P | Aug 16, 2024 | 19.0 | 0.60 | 0.75 |
| EXEL 240816P00020000 | P | Aug 16, 2024 | 20.0 | 0.85 | 0.95 |
| EXEL 240816P00021000 | P | Aug 16, 2024 | 21.0 | 1.15 | 1.25 |
| EXEL 240816P00022000 | P | Aug 16, 2024 | 22.0 | 1.40 | 1.55 |
| EXEL 240816P00023000 | P | Aug 16, 2024 | 23.0 | 1.85 | 1.95 |
| EXEL 240816P00024000 | P | Aug 16, 2024 | 24.0 | 2.35 | 2.45 |
| EXEL 240816P00025000 | P | Aug 16, 2024 | 25.0 | 2.90 | 3.00 |
| EXEL 240816P00026000 | P | Aug 16, 2024 | 26.0 | 3.50 | 4.40 |
| EXEL 240816P00027000 | P | Aug 16, 2024 | 27.0 | 4.20 | 4.50 |
| EXEL 240816P00028000 | P | Aug 16, 2024 | 28.0 | 4.60 | 5.30 |
| EXEL 240816P00029000 | P | Aug 16, 2024 | 29.0 | 5.60 | 6.20 |
| EXEL 240816P00030000 | P | Aug 16, 2024 | 30.0 | 6.60 | 7.10 |
| EXEL 240816P00031000 | P | Aug 16, 2024 | 31.0 | 7.10 | 9.70 |
| EXEL 240816P00035000 | P | Aug 16, 2024 | 35.0 | 11.60 | 13.10 |
| EXEL 241115C00015000 | C | Nov 15, 2024 | 15.0 | 8.40 | 10.60 |
| EXEL 241115C00016000 | C | Nov 15, 2024 | 16.0 | 7.50 | 10.10 |
| EXEL 241115C00017000 | C | Nov 15, 2024 | 17.0 | 6.50 | 9.00 |
| EXEL 241115C00018000 | C | Nov 15, 2024 | 18.0 | 6.40 | 8.40 |
| EXEL 241115C00019000 | C | Nov 15, 2024 | 19.0 | 5.60 | 6.00 |
| EXEL 241115C00020000 | C | Nov 15, 2024 | 20.0 | 4.90 | 5.30 |
| EXEL 241115C00021000 | C | Nov 15, 2024 | 21.0 | 4.20 | 4.70 |
| EXEL 241115C00022000 | C | Nov 15, 2024 | 22.0 | 3.60 | 4.30 |
| EXEL 241115C00023000 | C | Nov 15, 2024 | 23.0 | 3.00 | 3.30 |
| EXEL 241115C00024000 | C | Nov 15, 2024 | 24.0 | 2.50 | 2.85 |
| EXEL 241115C00025000 | C | Nov 15, 2024 | 25.0 | 2.10 | 2.35 |
| EXEL 241115C00026000 | C | Nov 15, 2024 | 26.0 | 1.70 | 1.95 |
| EXEL 241115C00027000 | C | Nov 15, 2024 | 27.0 | 1.35 | 1.60 |
| EXEL 241115C00028000 | C | Nov 15, 2024 | 28.0 | 1.05 | 1.35 |
| EXEL 241115C00029000 | C | Nov 15, 2024 | 29.0 | 0.85 | 1.15 |
| EXEL 241115C00030000 | C | Nov 15, 2024 | 30.0 | 0.65 | 0.95 |
| EXEL 241115C00031000 | C | Nov 15, 2024 | 31.0 | 0.55 | 0.80 |
| EXEL 241115C00035000 | C | Nov 15, 2024 | 35.0 | 0.10 | 0.35 |
| EXEL 241115P00015000 | P | Nov 15, 2024 | 15.0 | 0.15 | 0.40 |
| EXEL 241115P00016000 | P | Nov 15, 2024 | 16.0 | 0.20 | 0.50 |
| EXEL 241115P00017000 | P | Nov 15, 2024 | 17.0 | 0.40 | 0.65 |
| EXEL 241115P00018000 | P | Nov 15, 2024 | 18.0 | 0.60 | 0.85 |
| EXEL 241115P00019000 | P | Nov 15, 2024 | 19.0 | 0.80 | 1.05 |
| EXEL 241115P00020000 | P | Nov 15, 2024 | 20.0 | 1.05 | 1.30 |
| EXEL 241115P00021000 | P | Nov 15, 2024 | 21.0 | 1.35 | 1.65 |
| EXEL 241115P00022000 | P | Nov 15, 2024 | 22.0 | 1.70 | 1.90 |
| EXEL 241115P00023000 | P | Nov 15, 2024 | 23.0 | 2.15 | 2.40 |
| EXEL 241115P00024000 | P | Nov 15, 2024 | 24.0 | 2.55 | 2.80 |
| EXEL 241115P00025000 | P | Nov 15, 2024 | 25.0 | 3.10 | 3.40 |
| EXEL 241115P00026000 | P | Nov 15, 2024 | 26.0 | 3.70 | 4.00 |
| EXEL 241115P00027000 | P | Nov 15, 2024 | 27.0 | 4.40 | 5.40 |
| EXEL 241115P00028000 | P | Nov 15, 2024 | 28.0 | 4.70 | 6.60 |
| EXEL 241115P00029000 | P | Nov 15, 2024 | 29.0 | 5.80 | 6.80 |
| EXEL 241115P00030000 | P | Nov 15, 2024 | 30.0 | 6.30 | 7.60 |
| EXEL 241115P00031000 | P | Nov 15, 2024 | 31.0 | 7.20 | 8.70 |
| EXEL 241115P00035000 | P | Nov 15, 2024 | 35.0 | 10.90 | 13.00 |
| EXEL 250117C00003000 | C | Jan 17, 2025 | 3.0 | 18.90 | 22.40 |
| EXEL 250117C00005000 | C | Jan 17, 2025 | 5.0 | 17.00 | 20.50 |
| EXEL 250117C00008000 | C | Jan 17, 2025 | 8.0 | 14.20 | 17.30 |
| EXEL 250117C00010000 | C | Jan 17, 2025 | 10.0 | 13.30 | 15.80 |
| EXEL 250117C00013000 | C | Jan 17, 2025 | 13.0 | 10.60 | 13.00 |
| EXEL 250117C00015000 | C | Jan 17, 2025 | 15.0 | 9.00 | 11.20 |
| EXEL 250117C00017000 | C | Jan 17, 2025 | 17.0 | 7.50 | 8.80 |
| EXEL 250117C00020000 | C | Jan 17, 2025 | 20.0 | 5.30 | 5.60 |
| EXEL 250117C00022000 | C | Jan 17, 2025 | 22.0 | 3.50 | 5.70 |
| EXEL 250117C00025000 | C | Jan 17, 2025 | 25.0 | 2.45 | 2.70 |
| EXEL 250117C00027000 | C | Jan 17, 2025 | 27.0 | 1.75 | 1.95 |
| EXEL 250117C00030000 | C | Jan 17, 2025 | 30.0 | 1.00 | 1.20 |
| EXEL 250117C00032000 | C | Jan 17, 2025 | 32.0 | 0.70 | 0.85 |
| EXEL 250117C00035000 | C | Jan 17, 2025 | 35.0 | 0.35 | 0.50 |
| EXEL 250117P00003000 | P | Jan 17, 2025 | 3.0 | 0.00 | 1.25 |
| EXEL 250117P00005000 | P | Jan 17, 2025 | 5.0 | 0.00 | 2.00 |
| EXEL 250117P00008000 | P | Jan 17, 2025 | 8.0 | 0.00 | 1.00 |
| EXEL 250117P00010000 | P | Jan 17, 2025 | 10.0 | 0.00 | 1.25 |
| EXEL 250117P00013000 | P | Jan 17, 2025 | 13.0 | 0.00 | 0.75 |
| EXEL 250117P00015000 | P | Jan 17, 2025 | 15.0 | 0.35 | 0.50 |
| EXEL 250117P00017000 | P | Jan 17, 2025 | 17.0 | 0.60 | 0.75 |
| EXEL 250117P00020000 | P | Jan 17, 2025 | 20.0 | 1.25 | 1.45 |
| EXEL 250117P00022000 | P | Jan 17, 2025 | 22.0 | 1.90 | 2.10 |
| EXEL 250117P00025000 | P | Jan 17, 2025 | 25.0 | 3.30 | 3.50 |
| EXEL 250117P00027000 | P | Jan 17, 2025 | 27.0 | 4.60 | 4.80 |
| EXEL 250117P00030000 | P | Jan 17, 2025 | 30.0 | 6.70 | 7.70 |
| EXEL 250117P00032000 | P | Jan 17, 2025 | 32.0 | 8.20 | 9.50 |
| EXEL 250117P00035000 | P | Jan 17, 2025 | 35.0 | 11.30 | 13.70 |
| EXEL 260116C00010000 | C | Jan 16, 2026 | 10.0 | 12.90 | 16.80 |
| EXEL 260116C00013000 | C | Jan 16, 2026 | 13.0 | 10.40 | 14.40 |
| EXEL 260116C00015000 | C | Jan 16, 2026 | 15.0 | 9.00 | 12.10 |
| EXEL 260116C00018000 | C | Jan 16, 2026 | 18.0 | 7.90 | 9.20 |
| EXEL 260116C00020000 | C | Jan 16, 2026 | 20.0 | 5.30 | 7.30 |
| EXEL 260116C00022000 | C | Jan 16, 2026 | 22.0 | 5.40 | 6.50 |
| EXEL 260116C00025000 | C | Jan 16, 2026 | 25.0 | 4.00 | 4.40 |
| EXEL 260116C00027000 | C | Jan 16, 2026 | 27.0 | 3.20 | 3.60 |
| EXEL 260116C00030000 | C | Jan 16, 2026 | 30.0 | 2.25 | 2.55 |
| EXEL 260116C00032000 | C | Jan 16, 2026 | 32.0 | 1.65 | 2.20 |
| EXEL 260116C00035000 | C | Jan 16, 2026 | 35.0 | 1.15 | 1.45 |
| EXEL 260116P00010000 | P | Jan 16, 2026 | 10.0 | 0.00 | 1.75 |
| EXEL 260116P00013000 | P | Jan 16, 2026 | 13.0 | 0.15 | 0.55 |
| EXEL 260116P00015000 | P | Jan 16, 2026 | 15.0 | 0.60 | 0.90 |
| EXEL 260116P00018000 | P | Jan 16, 2026 | 18.0 | 1.10 | 1.50 |
| EXEL 260116P00020000 | P | Jan 16, 2026 | 20.0 | 1.85 | 2.10 |
| EXEL 260116P00022000 | P | Jan 16, 2026 | 22.0 | 2.25 | 2.80 |
| EXEL 260116P00025000 | P | Jan 16, 2026 | 25.0 | 3.90 | 4.20 |
| EXEL 260116P00027000 | P | Jan 16, 2026 | 27.0 | 4.90 | 5.40 |
| EXEL 260116P00030000 | P | Jan 16, 2026 | 30.0 | 6.00 | 8.80 |
| EXEL 260116P00032000 | P | Jan 16, 2026 | 32.0 | 7.40 | 10.40 |
| EXEL 260116P00035000 | P | Jan 16, 2026 | 35.0 | 10.40 | 13.90 |
OPRA data is delayed 15 minutes.