ZARR

EXEL

EXEL

Exelixis, Inc. 57.95 +2.2%

NasdaqGS · USD · CIK 0000939767 · on your list since 19 SEPT 19 SEPT 58.36 -0.7%

VOL 1.9M · 20D AVG 2.0M · NEXT: none known

OPTIONS

2026-09-18 (0d)
Strike	Call			Put			IV
Strike	Bid	Mid	Ask	Bid	Mid	Ask	IV
35.00	21.90	23.60	25.30	0.00	0.17	0.35	0.0%
40.00	16.30	18.30	20.30	0.00	1.07	2.15	0.0%
45.00	11.30	12.80	14.30	0.00	1.07	2.15	0.0%
50.00	7.60	8.75	9.90	0.00	0.10	0.20	0.0%
55.00	2.85	3.58	4.30	0.00	0.15	0.30	0.0%
60.00	0.00	0.03	0.05	0.00	1.50	3.00	0.0%
65.00	0.00	0.10	0.20	5.50	7.10	8.70	0.0%
70.00	0.00	1.07	2.15	10.50	12.10	13.70	0.0%
75.00	0.00	1.07	2.15	14.70	16.70	18.70	0.0%
80.00	0.00	1.07	2.15	19.70	21.70	23.70	0.0%

2026-10-16 (23d)
Strike	Call			Put			IV
Strike	Bid	Mid	Ask	Bid	Mid	Ask	IV
30.00	24.80	26.85	28.90	0.00	0.13	0.25	114.7%
35.00	19.80	21.85	23.90	0.00	1.07	2.15	86.2%
40.00	14.70	16.80	18.90	0.00	1.07	2.15	0.0%
45.00	9.80	11.85	13.90	0.00	0.23	0.45	39.8%
50.00	5.70	7.35	9.00	0.00	0.23	0.45	49.2%
55.00	2.70	3.25	3.80	1.00	1.35	1.70	39.3%
60.00	0.85	1.10	1.35	3.50	4.05	4.60	40.1%
65.00	0.15	0.23	0.30	6.30	7.70	9.10	38.6%
70.00	0.00	0.63	1.25	11.20	13.30	15.40	69.5%
75.00	0.00	0.78	1.55	16.20	18.30	20.40	89.8%
80.00	0.00	1.07	2.15	21.20	23.30	25.40	113.6%

Show all filings, including Form 4/144

TUE 22 SEPT
16:04 Nasdaq - stocks Noteworthy ETF Inflows: XMHQ, MEDP, MANH, EXEL
FRI 18 SEPT CLOSE 58.36 -0.2% VOL 2.6×
THU 17 SEPT CLOSE 58.49 +3.0% VOL 0.9×
WED 16 SEPT CLOSE 56.78 -0.2% VOL 0.9×
TUE 15 SEPT CLOSE 56.90 +1.2% VOL 1.0×
MON 14 SEPT CLOSE 56.21 +0.2% VOL 0.8×
FRI 11 SEPT CLOSE 56.12 -2.3% VOL 1.4×
12:00 [FILING] 8-K (Item 8.01) sec.gov
THU 10 SEPT CLOSE 57.43 -1.5% VOL 0.9×
WED 09 SEPT CLOSE 58.33 +1.1% VOL 0.8×
TUE 08 SEPT CLOSE 57.67 -2.3% VOL 1.2×
FRI 04 SEPT CLOSE 59.01 -0.2% VOL 0.7×
THU 03 SEPT CLOSE 59.13 +1.0% VOL 0.9×
WED 02 SEPT CLOSE 58.53 +2.9% VOL 1.1×
TUE 01 SEPT CLOSE 56.89 +4.1% VOL 1.0×
MON 31 AUG CLOSE 54.64 +0.3% VOL 0.9×
21:18 [FILING] 8-K (Item 8.01) sec.gov
FRI 28 AUG CLOSE 54.45 -1.5% VOL 0.6×
THU 27 AUG CLOSE 55.26 -1.5% VOL 0.5×
WED 26 AUG CLOSE 56.10 -1.1% VOL 0.7×
TUE 25 AUG CLOSE 56.72 +4.0% VOL 0.7×
MON 24 AUG CLOSE 54.55 +0.9% VOL 0.9×
FRI 21 AUG CLOSE 54.08 +0.7% VOL 0.7×
THU 20 AUG CLOSE 53.69 -1.3% VOL 0.7×
WED 19 AUG CLOSE 54.39 +2.4% VOL 0.9×
TUE 18 AUG CLOSE 53.12 +1.5% VOL 0.5×
MON 17 AUG CLOSE 52.32 +2.1% VOL 0.9×
FRI 14 AUG CLOSE 51.24 +1.2% VOL 0.9×
13:21 [FILING] SCHEDULE 13D/A sec.gov
THU 13 AUG CLOSE 50.61 +0.5% VOL 0.7×
WED 12 AUG CLOSE 50.38 -1.9% VOL 1.1×
12:17 [FILING] SCHEDULE 13G/A sec.gov
TUE 11 AUG CLOSE 51.33 -3.1% VOL 0.8×
MON 10 AUG CLOSE 52.96 -2.1% VOL 1.3×