[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EXEL":3,"homepage-market-summary":30,"stock-options-EXEL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EXEL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Exelixis Inc","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Exelixis Inc is a biopharmaceutical firm that discovers, develops, and commercializes treatments for cancer. Its molecule, cabozantinib, is indicated for the treatment of patients with metastatic medullary thyroid cancer under the name Cometriq and for the treatment of kidney and liver cancer under the name Cabometyx. Exelixis and its partner Roche have also brought Cotellic to market for the treatment of melanoma.","1,077","Alameda, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},58.39,58.11,58.97,57.94,0.45,0.78,1949268.23419,27035,58.4362,61.14,33.76,2638096.850749768,90,6654,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":21,"price":132,"is_up":39},"Industrials","XLI",169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":213,"updated_at":456,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.6,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},277,18583,0.01,[184,185,189,193,197,201,205,209],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",49,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",77,"261218",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",105,"270115",{"date":198,"label":198,"type":175,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-02-19",140,"270219",{"date":202,"label":202,"type":175,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-05-21",231,"270521",{"date":206,"label":206,"type":175,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2028-01-21",476,"280121",{"date":210,"label":210,"type":175,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2029-01-19",840,"290119",[214,232,252,272,292,318,344,371,397,419,437],{"strike":215,"call":216,"put":228,"callItm":39,"putItm":14,"isAtm":14},30,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":220,"change":221,"changePercent":9,"volume":221,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":224,"gamma":225,"theta":226,"vega":225,"rho":227,"in_the_money":39},"EXEL  261016C00030000",26.5,30.6,29.99,0,3,0.7865,0.999995,0.000003,-0.000008,0.011507,{"contract_symbol":229,"symbol":229,"bid":221,"ask":230,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":231,"implied_volatility":231,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":14},"EXEL  261016P00030000",2.15,0.6918,{"strike":233,"call":234,"put":245,"callItm":39,"putItm":14,"isAtm":14},35,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":238,"change":221,"changePercent":9,"volume":221,"openInterest":239,"open_interest":239,"iv":223,"implied_volatility":223,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":39},"EXEL  261016C00035000",21.4,25.6,24.64,4,0.999663,0.000137,-0.000396,0.000141,0.013417,{"contract_symbol":246,"symbol":246,"bid":221,"ask":230,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":231,"implied_volatility":231,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":14},"EXEL  261016P00035000",-0.00006,0.000031,-0.000069,0.000028,-0.000001,{"strike":253,"call":254,"put":265,"callItm":39,"putItm":14,"isAtm":14},40,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":221,"changePercent":9,"volume":221,"openInterest":259,"open_interest":259,"iv":223,"implied_volatility":223,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":39},"EXEL  261016C00040000",16.5,20.6,19.81,12,0.994343,0.001794,-0.00518,0.001846,0.015209,{"contract_symbol":266,"symbol":266,"bid":221,"ask":230,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":231,"implied_volatility":231,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":14},"EXEL  261016P00040000",-0.002121,0.000845,-0.001888,0.000765,-0.000049,{"strike":273,"call":274,"put":284,"callItm":39,"putItm":14,"isAtm":14},45,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":278,"change":221,"changePercent":9,"volume":221,"openInterest":46,"open_interest":46,"iv":223,"implied_volatility":223,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":39},"EXEL  261016C00045000",11.8,15.6,14.72,0.961482,0.009292,-0.026824,0.009556,0.016341,{"contract_symbol":285,"symbol":285,"bid":221,"ask":20,"last":286,"change":221,"changePercent":9,"volume":221,"openInterest":46,"open_interest":46,"iv":231,"implied_volatility":231,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":14},"EXEL  261016P00045000",0.15,-0.023282,0.006959,-0.015545,0.006296,-0.000549,{"strike":293,"call":294,"put":307,"callItm":39,"putItm":14,"isAtm":14},50,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":299,"changePercent":9,"volume":222,"openInterest":300,"open_interest":300,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":39},"EXEL  261016C00050000",6.9,10.7,7.9,-2.3,19,0.6099,0.912814,0.022737,-0.039481,0.018136,0.017113,{"contract_symbol":308,"symbol":308,"bid":221,"ask":309,"last":310,"change":221,"changePercent":9,"volume":221,"openInterest":311,"open_interest":311,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":14},"EXEL  261016P00050000",0.2,0.14,10564,0.4558,-0.037337,0.015631,-0.015155,0.009316,-0.000867,{"strike":319,"call":320,"put":332,"callItm":39,"putItm":14,"isAtm":14},55,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":325,"changePercent":9,"volume":46,"openInterest":187,"open_interest":187,"iv":326,"implied_volatility":326,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":39},"EXEL  261016C00055000",2.2,5.4,4.05,-1.65,0.3603,0.811332,0.06557,-0.039736,0.030898,0.016701,{"contract_symbol":333,"symbol":333,"bid":309,"ask":334,"last":151,"change":335,"changePercent":9,"volume":336,"openInterest":337,"open_interest":337,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":14},"EXEL  261016P00055000",0.55,-0.07,2,3711,0.3384,-0.174737,0.066548,-0.035568,0.02945,-0.004057,{"strike":345,"call":346,"put":359,"callItm":14,"putItm":39,"isAtm":39},60,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":351,"changePercent":9,"volume":176,"openInterest":352,"open_interest":352,"iv":353,"implied_volatility":353,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":14},"EXEL  261016C00060000",0.75,1.2,0.99,0.09,1350,0.3584,0.36226,0.09148,-0.05484,0.042874,0.007739,{"contract_symbol":360,"symbol":360,"bid":151,"ask":361,"last":362,"change":363,"changePercent":9,"volume":336,"openInterest":364,"open_interest":364,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":39},"EXEL  261016P00060000",4.4,2.4,-0.1,32,0.413,-0.616319,0.080852,-0.064368,0.043668,-0.014886,{"strike":372,"call":373,"put":386,"callItm":14,"putItm":39,"isAtm":14},65,{"contract_symbol":374,"symbol":374,"bid":221,"ask":375,"last":376,"change":377,"changePercent":9,"volume":378,"openInterest":379,"open_interest":379,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":14},"EXEL  261016C00065000",0.5,0.05,-0.08,255,2832,0.363,0.070412,0.032487,-0.019985,0.015424,0.001529,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":39},"EXEL  261016P00065000",4.6,8.4,7.27,0.4237,-0.89454,0.037652,-0.031541,0.02086,-0.02266,{"strike":398,"call":399,"put":409,"callItm":14,"putItm":39,"isAtm":14},70,{"contract_symbol":400,"symbol":400,"bid":221,"ask":401,"last":351,"change":221,"changePercent":9,"volume":221,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":14},"EXEL  261016C00070000",1.25,5,0.5449,0.049889,0.016522,-0.022897,0.011773,0.001069,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":39},"EXEL  261016P00070000",9.5,13.3,0.5361,-0.953011,0.016008,-0.021473,0.011223,-0.025841,{"strike":420,"call":421,"put":428,"callItm":14,"putItm":39,"isAtm":14},75,{"contract_symbol":422,"symbol":422,"bid":221,"ask":230,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":403,"implied_volatility":403,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":14},"EXEL  261016C00075000",0.010941,0.004626,-0.006411,0.003296,0.000236,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":413,"implied_volatility":413,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":39},"EXEL  261016P00075000",14.5,18.4,-0.990147,0.004292,-0.005757,0.003009,-0.028554,{"strike":438,"call":439,"put":446,"callItm":14,"putItm":39,"isAtm":14},80,{"contract_symbol":440,"symbol":440,"bid":221,"ask":230,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":403,"implied_volatility":403,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":14},"EXEL  261016C00080000",0.001883,0.000963,-0.001335,0.000686,0.000041,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":413,"implied_volatility":413,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":39},"EXEL  261016P00080000",19.5,23.4,20.3,-0.998394,0.000847,-0.001137,0.000594,-0.03065,"2026-10-02T23:46:56.549817+00:00"]