EXEL - Options Database

EXEL

EXELIXIS INC

$58.41 -0.41%

$58.40 (-0.02%)🌙

as of 09/30 11:59 PM

(9/29 18:27) ◀

Wednesday, September 30, 2026 (11:59pm)

▶ (10/1 18:20)

◀ 9/30 23:59 ▶

Option Volume

Detail

ℹ

Current (09/30) 1,694

Calls: 1,580 (93%)

Puts: 114 (7%)

Prior (09/29) 371

Calls: 368 (99%)

Puts: 3 (1%)

Current vs Prior +356.60%

Calls: +329.35% (Calls)

Puts: +3700.00% (Puts)

Prior 7-Day Total 6,742

Calls: 6,424 (95%)

Puts: 318 (5%)

Prior 7-Day Average 963

Calls: 917 (95%)

Puts: 45 (5%)

Current vs Prior 7-Day Avg +75.88%

Calls: +72.17%

Puts: +150.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $391.9K

Calls: $335.9K (86%)

Puts: $56.0K (14%)

Prior (09/29) $91.0K

Calls: $87.6K (96%)

Puts: $3.4K (4%)

Current vs Prior +330.71%

Calls: +283.30%

Puts: +1569.91%

Prior 7-Day Total $590.1K

Calls: $529.4K (90%)

Puts: $60.7K (10%)

Prior 7-Day Average $84.3K

Calls: $75.6K (90%)

Puts: $8.7K (10%)

Current vs Prior 7-Day Avg +364.88%

Calls: +344.15%

Puts: +545.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.07

Prior (09/29) 0.01

Current vs Prior +785.06%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -73.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30) 12,744

Calls: 8,958 (70%)

Puts: 3,786 (30%)

Prior (09/29) 7,553

Calls: 3,838 (51%)

Puts: 3,715 (49%)

Current vs Prior +68.73%

Prior 7-Day Total 80,920

Calls: 27,490 (34%)

Puts: 53,430 (66%)

Prior 7-Day Average 11,560

Calls: 3,927 (34%)

Puts: 7,632 (66%)

Current vs Prior 7-Day Avg +10.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (10/16) | Next (11/20)

Current 6.59% | 12.16%

Prior 6.39% | 11.17%

Current vs Prior +3.09% | +8.84%

Prior 7-Day Avg 6.97% | 11.99%

Current vs 7-Day Avg -5.38% | +1.35%

Prior 7-Day Eod 6.39% | 11.17%

Current vs 7-Day Eod +3.09% | +8.84%

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 bullish conviction with 86% of dollar volume in calls ($335.9K) vs puts ($56.0K). Massive premium surge with dollar volume up 331% vs prior. Dollar volume significantly above 7-day average (365% higher). Unusually high activity with volume up 357% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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. 4 found (avg delta 0.81, highest 0.95)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 16	12.70	15.70	$14.20	21.1%	1	0.95	--
$50.00	Oct 16	7.50	10.70	$9.10	35.2%	4	0.94	15
$55.00	Oct 16	2.70	6.10	$4.40	77.3%	2	0.76	49

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	1.30	3.90	$2.60	100.0%	18	0.61	23

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 1.1K, top 754)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	0.15	0.50	$0.33	106.1%	754	0.13	2.1K
$60.00	Oct 16	0.75	1.75	$1.25	80.0%	289	0.40	1.5K
$50.00	Oct 16	7.50	10.70	$9.10	35.2%	4	0.94	15
$55.00	Oct 16	2.70	6.10	$4.40	77.3%	2	0.76	49
$45.00	Oct 16	12.70	15.70	$14.20	21.1%	1	0.95	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	0.20	1.55	$0.88	153.4%	45	0.25	3.7K
$60.00	Oct 16	1.30	3.90	$2.60	100.0%	18	0.61	23
$50.00	Oct 16	0.05	0.30	$0.18	138.9%	2	0.06	--

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. 4 found (best R:R 1.91, avg 3.27)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$65.00	Oct 16	$0.92	$4.08	$0.92	40%	4.43	$60.92
$55.00	$60.00	Oct 16	$3.15	$1.85	$3.15	76%	0.59	$58.15

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$55.00	Oct 16	$1.72	$3.28	$1.72	61%	1.91	$58.28
$55.00	$50.00	Oct 16	$0.70	$4.30	$0.70	25%	6.14	$54.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.16, avg 0.20)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$65.00	Oct 16	$0.92	$0.92	$4.08	60%	0.23	$60.92

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$50.00	Oct 16	$0.70	$0.70	$4.30	75%	0.16	$54.30

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 6.59% of stock, avg 7.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Oct 16	$1.25	$2.60	$3.85	$56.15	$63.85	6.59%
$55.00	Oct 16	$4.40	$0.88	$5.28	$49.72	$60.28	9.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 0.87% of stock, avg 2.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$65.00	$50.00	Oct 16	$0.33	$0.18	$0.51	$49.49	$65.51
$65.00	$55.00	Oct 16	$0.33	$0.88	$1.21	$53.79	$66.21
$60.00	$50.00	Oct 16	$1.25	$0.18	$1.43	$48.57	$61.43
$60.00	$55.00	Oct 16	$1.25	$0.88	$2.13	$52.87	$62.13

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. 4 found (best R:R 3.90, cheapest $0.40)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$55.00	$60.00	Oct 16	$1.55	$3.45	54%	2.23
$45.00	$50.00	$55.00	Oct 16	$0.40	$4.60	20%	11.50
$55.00	$60.00	$65.00	Oct 16	$2.23	$2.77	63%	1.24

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$55.00	$60.00	Oct 16	$1.02	$3.98	55%	3.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-4.00, 1 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Oct 16	-$4.00	$1.00
$50.00	$55.00	1:2	Oct 16	$0.30	$4.70
$55.00	$60.00	1:2	Oct 16	$1.90	$3.10
$60.00	$65.00	1:2	Oct 16	$0.59	$4.41

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$55.00	1:2	Oct 16	$0.84	$4.16
$55.00	$50.00	1:2	Oct 16	$0.52	$4.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.28%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Oct 16	$0.75	0.40	2.7%	1.28%	4.01%	289	1.5K
$65.00	Oct 16	$0.15	0.13	11.3%	0.26%	11.54%	754	2.1K

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 1,580

Total Puts 114

Put/Call Ratio 0.07

Net Difference 1,466

Prior's Put/Call Breakdown

Total Calls 368

Total Puts 3

Put/Call Ratio 0.01

Net Difference 365

Prior 7-Day Put/Call Summary

Total Calls 6,424

Total Puts 318

Average Put/Call Ratio 0.28

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