EXEL - Options Database

EXEL

EXELIXIS INC

$55.26 -1.50%

$55.60 (+0.62%)🌙

as of 08/27 06:27 PM

(8/26 18:28) ◀

Thursday, August 27, 2026 (6:27pm)

▶ (8/28 18:27)

◀ 8/27 18:27 ▶

Option Volume

Detail

ℹ

Current (08/27) 10,332

Calls: 160 (2%)

Puts: 10,172 (98%)

Prior (08/26) 313

Calls: 258 (82%)

Puts: 55 (18%)

Current vs Prior +3200.96%

Calls: -37.98% (Calls)

Puts: +18394.55% (Puts)

Prior 7-Day Total 7,273

Calls: 5,234 (72%)

Puts: 2,039 (28%)

Prior 7-Day Average 1,039

Calls: 747 (72%)

Puts: 291 (28%)

Current vs Prior 7-Day Avg +894.42%

Calls: -78.60%

Puts: +3392.10%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/27) $1.27M

Calls: $78.1K (6%)

Puts: $1.19M (94%)

Prior (08/26) $81.3K

Calls: $74.1K (91%)

Puts: $7.3K (9%)

Current vs Prior +1464.04%

Calls: +5.52%

Puts: +16285.15%

Prior 7-Day Total $1.52M

Calls: $1.26M (83%)

Puts: $259.0K (17%)

Prior 7-Day Average $216.8K

Calls: $179.8K (83%)

Puts: $37.0K (17%)

Current vs Prior 7-Day Avg +486.76%

Calls: -56.54%

Puts: +3126.82%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/27) 63.58

Prior (08/26) 0.21

Current vs Prior +29722.45%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg +8178.30%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/27) 8,793

Calls: 6,655 (76%)

Puts: 2,138 (24%)

Prior (08/26) 8,526

Calls: 6,981 (82%)

Puts: 1,545 (18%)

Current vs Prior +3.13%

Prior 7-Day Total 82,287

Calls: 51,698 (63%)

Puts: 30,589 (37%)

Prior 7-Day Average 11,755

Calls: 7,385 (63%)

Puts: 4,369 (37%)

Current vs Prior 7-Day Avg -25.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (09/18) | Next (10/16)

Current 7.02% | 10.41%

Prior 6.11% | 11.52%

Current vs Prior +14.84% | -9.64%

Prior 7-Day Avg 6.16% | 9.47%

Current vs 7-Day Avg +13.89% | +9.89%

Prior 7-Day Eod 6.11% | 11.52%

Current vs 7-Day Eod +14.84% | -9.64%

Sentiment BEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.22% | 16.53%

Calls: 8.22% | 16.67%

Puts: 22.22% | 16.39%

Prior 15.22% | 16.53%

Calls: 8.22% | 16.67%

Puts: 22.22% | 16.39%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 15.22% | 16.53%

Calls: 8.22% | 16.67%

Puts: 22.22% | 16.39%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($1.19M) vs calls ($78.1K). Massive premium surge with dollar volume up 1464% vs prior. Dollar volume significantly above 7-day average (487% higher). Unusually high activity with volume up 3201% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.82, highest 0.98)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	13.30	17.50	$15.40	27.3%	1	0.98	3
$50.00	Sep 18	5.10	7.80	$6.45	41.9%	2	0.87	--
$55.00	Sep 18	2.10	2.95	$2.53	33.6%	8	0.62	542

PUTS (0)

No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 46, top 14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	0.30	0.80	$0.55	90.9%	14	0.22	3.6K
$55.00	Sep 18	2.10	2.95	$2.53	33.6%	8	0.62	542
$50.00	Sep 18	5.10	7.80	$6.45	41.9%	2	0.87	--
$65.00	Sep 18	0.00	0.20	$0.10	200.0%	2	0.05	37
$40.00	Sep 18	13.30	17.50	$15.40	27.3%	1	0.98	3

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Sep 18	0.05	0.95	$0.50	180.0%	10	0.15	1.4K
$55.00	Sep 18	0.45	2.25	$1.35	133.3%	9	0.41	103

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 4.88, avg 5.51)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$60.00	Sep 18	$1.98	$3.02	$1.98	62%	1.53	$56.98
$60.00	$65.00	Sep 18	$0.45	$4.55	$0.45	22%	10.11	$60.45

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$50.00	Sep 18	$0.85	$4.15	$0.85	41%	4.88	$54.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.10, avg 0.15)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$65.00	Sep 18	$0.45	$0.45	$4.55	78%	0.10	$60.45

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$50.00	Sep 18	$0.85	$0.85	$4.15	59%	0.20	$54.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.02% of stock, avg 9.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Sep 18	$2.53	$1.35	$3.88	$51.12	$58.88	7.02%
$50.00	Sep 18	$6.45	$0.50	$6.95	$43.05	$56.95	12.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 1.09% of stock, avg 2.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$65.00	$50.00	Sep 18	$0.10	$0.50	$0.60	$49.40	$65.60
$60.00	$50.00	Sep 18	$0.55	$0.50	$1.05	$48.95	$61.05
$65.00	$55.00	Sep 18	$0.10	$1.35	$1.45	$53.55	$66.45
$60.00	$55.00	Sep 18	$0.55	$1.35	$1.90	$53.10	$61.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 2.27, cheapest $1.53)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$60.00	$65.00	Sep 18	$1.53	$3.47	57%	2.27
$50.00	$55.00	$60.00	Sep 18	$1.94	$3.06	65%	1.58

PUTS (0)

No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $2.50, -- credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$50.00	1:2	Sep 18	$2.50	$7.50
$50.00	$55.00	1:2	Sep 18	$1.39	$3.61
$55.00	$60.00	1:2	Sep 18	$1.43	$3.57
$60.00	$65.00	1:2	Sep 18	$0.35	$4.65

PUTS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Sep 18	$0.35	$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.54%, avg 0.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Sep 18	$0.30	0.22	8.6%	0.54%	9.12%	14	3.6K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 160

Total Puts 10,172

Put/Call Ratio 63.58

Net Difference -10,012

Prior's Put/Call Breakdown

Total Calls 258

Total Puts 55

Put/Call Ratio 0.21

Net Difference 203

Prior 7-Day Put/Call Summary

Total Calls 5,234

Total Puts 2,039

Average Put/Call Ratio 0.77

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card