Home Options EXELChain

EXEL

Exelixis, Inc.Close $53.12EOD only

Max Pain

$50.00

Next expiry Aug 21, 2026

Expected Move

±$2.65

5.0% from close

Price Gap

-3.12

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.39

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects EXEL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

EXEL Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
25.00	28.90	26.00	30.00	2.30	2	26	683.2%	0.937	0.0038	-0.684	0.006	0.002
30.00	15.60	19.90	24.00	0.00	1	5	433.0%	0.951	0.0049	-0.357	0.005	0.002
33.00	14.68	17.00	21.00	0.00	8	10	374.2%	0.942	0.0064	-0.351	0.006	0.002
34.00	12.60	8.80	12.10	0.00	0	1	0.0%	1.000	0.0000	-0.004	0.000	0.003
35.00	8.60	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.004	0.000	0.003
37.00	13.47	14.00	17.80	0.00	2	2	376.6%	0.891	0.0103	-0.569	0.009	0.002
39.00	14.09	14.70	18.60	0.00	1	0	400.7%	0.849	0.0121	-0.756	0.011	0.002
40.00	10.45	11.00	14.90	0.00	1	118	326.5%	0.866	0.0137	-0.570	0.010	0.003
41.00	11.70	12.80	16.80	0.00	31	31	369.0%	0.827	0.0144	-0.761	0.012	0.002
42.00	12.49	9.70	12.40	0.00	1	4	252.9%	0.873	0.0171	-0.427	0.010	0.003
43.00	9.55	8.00	12.00	-3.01	21	126	277.3%	0.833	0.0187	-0.560	0.012	0.003
44.00	7.15	7.00	10.90	0.00	1	311	252.6%	0.826	0.0211	-0.525	0.012	0.003
45.00	5.46	6.00	9.40	0.00	1	57	202.4%	0.841	0.0249	-0.398	0.012	0.003
46.00	7.48	5.00	8.90	0.00	1	111	216.6%	0.798	0.0270	-0.494	0.014	0.003
47.00	6.48	4.00	7.40	0.00	2	8	169.1%	0.810	0.0333	-0.373	0.013	0.003
48.00	2.79	3.70	7.10	0.00	1	355	84.6%	0.914	0.0386	-0.112	0.008	0.004
49.00	4.25	2.85	6.30	0.00	2	125	85.4%	0.861	0.0538	-0.156	0.011	0.003
50.00	3.20	2.75	4.60	0.47	10	173	77.7%	0.816	0.0711	-0.171	0.013	0.003
55.00	0.25	0.15	0.35	0.08	38	985	45.5%	0.208	0.1307	-0.106	0.014	0.001
60.00	0.05	0.00	0.55	0.00	3	3,371	92.8%	0.080	0.0334	-0.112	0.007	0.000
65.00	0.05	0.00	0.15	0.00	2	2,176	103.1%	0.018	0.0087	-0.036	0.002	0.000
70.00	0.06	0.00	1.55	0.00	1	7	218.9%	0.099	0.0165	-0.306	0.008	0.000
75.00	0.20	0.00	1.20	0.00	5	7	238.7%	0.069	0.0115	-0.254	0.006	0.000

Puts

Strike	Last	Bid	Ask	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
25.00	0.10	0.00	2.15	3	15	575.6%	-0.044	0.0034	-0.430	0.004	-0.000
33.00	0.10	0.00	1.15	1	10	333.6%	-0.042	0.0056	-0.240	0.004	-0.000
35.00	0.13	0.00	2.25	1	22	363.9%	-0.076	0.0082	-0.418	0.007	-0.000
36.00	0.40	0.00	2.30	13	31	347.9%	-0.082	0.0090	-0.422	0.007	-0.000
37.00	0.27	0.00	0.00	5	0	50.0%	0.000	0.0000	0.000	0.000	0.000
38.00	0.40	0.00	0.00	3	0	50.0%	0.000	0.0000	0.000	0.000	0.000
39.00	0.47	0.00	0.00	269	0	50.0%	0.000	0.0000	0.000	0.000	0.000
40.00	0.11	0.00	0.75	1	547	198.0%	-0.047	0.0103	-0.156	0.005	-0.000
41.00	0.15	0.00	1.20	1	21	210.0%	-0.072	0.0136	-0.232	0.007	-0.000
42.00	0.82	0.00	0.00	283	0	50.0%	0.000	0.0000	0.000	0.000	0.000
43.00	0.59	0.00	2.35	1	60	228.3%	-0.130	0.0192	-0.387	0.010	-0.001
44.00	0.72	0.00	1.15	51	666	164.3%	-0.090	0.0205	-0.213	0.008	-0.000
45.00	0.38	0.00	1.20	12	330	152.3%	-0.102	0.0242	-0.216	0.009	-0.000
46.00	0.10	0.00	1.15	10	476	136.1%	-0.109	0.0285	-0.204	0.009	-0.001
47.00	0.59	0.00	1.15	2	8	122.1%	-0.122	0.0344	-0.198	0.010	-0.001
48.00	0.33	0.00	1.15	15	320	107.9%	-0.138	0.0425	-0.190	0.011	-0.001
49.00	0.12	0.00	1.15	1	365	93.6%	-0.159	0.0538	-0.181	0.012	-0.001
50.00	0.10	0.10	0.50	958	6,133	60.8%	-0.129	0.0718	-0.102	0.010	-0.001
55.00	2.80	0.90	3.90	75	395	54.9%	-0.748	0.1208	-0.136	0.015	-0.003
60.00	8.89	5.60	8.30	1	4	67.6%	-0.975	0.0183	-0.025	0.003	-0.005

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.