RXRX - Options Database

RXRX

RECURSION PHARMACEUT A

$3.67 -0.54%

$3.66 (-0.27%)🌙

as of 06/30 06:51 PM

(6/29 18:57) ◀

Tuesday, June 30, 2026 (6:51pm)

▶ (7/1 18:57)

◀ 6/30 18:51 ▶

Option Volume

Detail

ℹ

Current (06/30) 11,200

Calls: 10,363 (93%)

Puts: 837 (7%)

Prior (06/29) 20,813

Calls: 18,087 (87%)

Puts: 2,726 (13%)

Current vs Prior -46.19%

Calls: -42.70% (Calls)

Puts: -69.30% (Puts)

Prior 7-Day Total 99,316

Calls: 88,237 (89%)

Puts: 11,079 (11%)

Prior 7-Day Average 14,188

Calls: 12,605 (89%)

Puts: 1,582 (11%)

Current vs Prior 7-Day Avg -21.06%

Calls: -17.79%

Puts: -47.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $850.3K

Calls: $812.2K (96%)

Puts: $38.1K (4%)

Prior (06/29) $1.55M

Calls: $1.46M (94%)

Puts: $88.9K (6%)

Current vs Prior -45.18%

Calls: -44.45%

Puts: -57.11%

Prior 7-Day Total $6.98M

Calls: $6.45M (92%)

Puts: $529.2K (8%)

Prior 7-Day Average $996.7K

Calls: $921.1K (92%)

Puts: $75.6K (8%)

Current vs Prior 7-Day Avg -14.68%

Calls: -11.82%

Puts: -49.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.08

Prior (06/29) 0.15

Current vs Prior -46.41%

Prior 7-Day Average 0.14

Current vs Prior 7-Day Avg -43.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 257,581

Calls: 249,486 (97%)

Puts: 8,095 (3%)

Prior (06/29) 263,282

Calls: 239,805 (91%)

Puts: 23,477 (9%)

Current vs Prior -2.17%

Prior 7-Day Total 1,835,449

Calls: 1,690,705 (92%)

Puts: 144,744 (8%)

Prior 7-Day Average 262,207

Calls: 241,529 (92%)

Puts: 20,677 (8%)

Current vs Prior 7-Day Avg -1.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 10.08% | 13.35%10.08% | 13.35%13.35% | 27.52%

Prior 7.59% | 10.03%-- | ---- | --

Current vs Prior -13.82% | +0.54%-- | ---- | --

Prior 7-Day Avg 9.30% | 12.05%-- | ---- | --

Current vs 7-Day Avg -29.71% | -16.37%-- | ---- | --

Prior 7-Day Eod 7.59% | 10.03%-- | ---- | --

Current vs 7-Day Eod -13.82% | +0.54%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.14% | 34.28%

Calls: 12.50% | 28.57%

Puts: 27.78% | 40.00%

Prior 20.14% | 34.28%

Calls: 12.50% | 28.57%

Puts: 27.78% | 40.00%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 77.30% | 76.68%

Calls: 76.55% | 61.32%

Puts: 78.06% | 92.86%

Current vs 7-Day Avg -73.95% | -55.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($812.2K) vs puts ($38.1K). Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.08 - heavy call buying (10,363 calls vs 837 puts). P/C ratio dropping 46% - sentiment shifting bullish.

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 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. 11 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.00	Jul 2	0.33	1.19	$0.76	113.2%	4	1.00	--
$3.00	Jul 17	0.51	1.00	$0.76	64.5%	115	0.86	1.1K
$3.00	Jul 24	0.34	0.80	$0.57	80.7%	15	0.84	52
$3.50	Jul 2	0.15	0.25	$0.20	50.0%	234	0.76	3.9K
$3.50	Jul 31	0.37	0.57	$0.47	42.6%	10	0.65	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Jul 2	0.23	0.49	$0.36	72.2%	23	0.86	16
$4.00	Jul 10	0.00	0.94	$0.47	200.0%	2	0.72	--
$4.00	Jul 17	0.16	0.60	$0.38	115.8%	7	0.66	423

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 3.3K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Jul 17	0.12	0.16	$0.14	28.6%	1.2K	0.34	10.1K
$4.00	Jul 2	0.01	0.03	$0.02	100.0%	515	0.14	4.2K
$4.00	Jul 10	0.07	0.09	$0.08	25.0%	358	0.26	1.5K
$3.50	Jul 2	0.15	0.25	$0.20	50.0%	234	0.76	3.9K
$3.00	Jul 17	0.51	1.00	$0.76	64.5%	115	0.86	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Jul 10	0.11	0.17	$0.14	42.9%	207	0.39	1.2K
$3.50	Jul 17	0.10	0.25	$0.18	83.3%	160	0.38	621
$3.50	Jul 2	0.03	0.05	$0.04	50.0%	77	0.25	512
$3.50	Aug 7	0.00	0.61	$0.31	196.8%	33	0.39	3
$4.00	Jul 2	0.23	0.49	$0.36	72.2%	23	0.86	16

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 45.9%, max 65.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$3.00	Jul 2	Jul 24	151.1%	91.1%	65.9%	19	52
$3.50	Jul 2	Jul 31	96.8%	62.7%	54.3%	244	3.9K
$4.00	Jul 2	Aug 7	109.6%	84.3%	30.0%	525	4.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$3.00	Jul 10	Aug 7	101.5%	65.2%	55.7%	31	--
$4.00	Jul 2	Jul 17	109.6%	88.6%	23.7%	30	439

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 4.00, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$3.50	$4.00	Jul 10	$0.15	$0.35	$0.15	2.33	$3.65
$3.50	$4.00	Jul 24	$0.16	$0.34	$0.16	2.12	$3.66
$3.50	$4.00	Jul 17	$0.17	$0.33	$0.17	1.94	$3.67
$3.50	$4.00	Jul 2	$0.18	$0.32	$0.18	1.78	$3.68
$3.00	$3.50	Jul 24	$0.23	$0.27	$0.23	1.17	$3.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$3.50	$3.00	Jul 10	$0.10	$0.40	$0.10	4.00	$3.40
$3.50	$3.00	Jul 17	$0.11	$0.39	$0.11	3.55	$3.39
$3.50	$3.00	Aug 7	$0.18	$0.32	$0.18	1.78	$3.32
$4.00	$3.50	Jul 17	$0.20	$0.30	$0.20	1.50	$3.80
$4.00	$3.50	Jul 2	$0.32	$0.18	$0.32	0.56	$3.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.94, avg 0.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$3.50	$4.00	Jul 31	$0.27	$0.27	$0.23	1.17	$3.77
$3.00	$3.50	Jul 24	$0.23	$0.23	$0.27	0.85	$3.23
$3.50	$4.00	Jul 2	$0.18	$0.18	$0.32	0.56	$3.68
$3.50	$4.00	Jul 17	$0.17	$0.17	$0.33	0.52	$3.67
$3.50	$4.00	Jul 24	$0.16	$0.16	$0.34	0.47	$3.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$4.00	$3.50	Jul 10	$0.33	$0.33	$0.17	1.94	$3.67
$4.00	$3.50	Jul 2	$0.32	$0.32	$0.18	1.78	$3.68
$4.00	$3.50	Jul 17	$0.20	$0.20	$0.30	0.67	$3.80
$3.50	$3.00	Aug 7	$0.18	$0.18	$0.32	0.56	$3.32
$3.50	$3.00	Jul 17	$0.11	$0.11	$0.39	0.28	$3.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.09, cheapest $0.06)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.00	Jul 2	Jul 10	$0.06	109.6%	91.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$3.50	Jul 2	Jul 10	$0.10	96.8%	77.3%
$4.00	Jul 2	Jul 10	$0.11	109.6%	91.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 6.54% of stock, avg 13.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$3.50	Jul 2	$0.20	$0.04	$0.24	$3.26	$3.74	6.54%
$3.50	Jul 10	$0.23	$0.14	$0.37	$3.13	$3.87	10.08%
$4.00	Jul 2	$0.02	$0.36	$0.38	$3.62	$4.38	10.35%
$3.50	Jul 17	$0.31	$0.18	$0.49	$3.01	$3.99	13.35%
$4.00	Jul 17	$0.14	$0.38	$0.52	$3.48	$4.52	14.17%
$3.50	Jul 24	$0.34	$0.20	$0.54	$2.96	$4.04	14.71%
$4.00	Jul 10	$0.08	$0.47	$0.55	$3.45	$4.55	14.99%
$3.00	Jul 17	$0.76	$0.07	$0.83	$2.17	$3.83	22.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 1.63% of stock, avg 7.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$4.00	$3.50	Jul 2	$0.02	$0.04	$0.06	$3.44	$4.06
$4.00	$3.00	Jul 10	$0.08	$0.04	$0.12	$2.88	$4.12
$4.00	$3.00	Jul 17	$0.14	$0.07	$0.21	$2.79	$4.21
$4.00	$3.50	Jul 10	$0.08	$0.14	$0.22	$3.28	$4.22
$4.00	$3.00	Aug 7	$0.17	$0.13	$0.30	$2.70	$4.30
$4.00	$3.50	Jul 17	$0.14	$0.18	$0.32	$3.18	$4.32
$4.00	$3.00	Jul 31	$0.20	$0.12	$0.32	$2.68	$4.32
$4.00	$3.50	Jul 24	$0.18	$0.20	$0.38	$3.12	$4.38
$4.00	$3.50	Aug 7	$0.17	$0.31	$0.48	$3.02	$4.48

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. 5 found (best R:R 6.14, cheapest $0.07)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$3.00	$3.50	$4.00	Jul 24	$0.07	$0.43	6.14
$3.00	$3.50	$4.00	Jul 17	$0.28	$0.22	0.79
$3.00	$3.50	$4.00	Jul 2	$0.38	$0.12	0.32

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$3.00	$3.50	$4.00	Jul 17	$0.09	$0.41	4.56
$3.00	$3.50	$4.00	Jul 10	$0.23	$0.27	1.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.11, 1 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$3.00	$3.50	1:2	Jul 24	-$0.11	$0.39
$3.50	$4.00	1:2	Jul 10	$0.07	$0.43
$3.50	$4.00	1:2	Jul 31	$0.07	$0.43
$3.00	$3.50	1:2	Jul 17	$0.14	$0.36
$3.50	$4.00	1:2	Jul 2	$0.16	$0.34

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$3.50	$3.00	1:2	Jul 10	$0.06	$0.44
$4.00	$3.50	1:2	Jul 10	$0.19	$0.31
$4.00	$3.50	1:2	Jul 2	$0.28	$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.54%, avg 3.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$4.00	Jul 31	$0.13	0.40	9.0%	3.54%	12.53%	25	130
$4.00	Jul 17	$0.12	0.34	9.0%	3.27%	12.26%	1.2K	10.1K
$4.00	Jul 24	$0.12	0.38	9.0%	3.27%	12.26%	38	541
$4.00	Jul 10	$0.07	0.26	9.0%	1.91%	10.90%	358	1.5K

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 10,363

Total Puts 837

Put/Call Ratio 0.08

Net Difference 9,526

Prior's Put/Call Breakdown

Total Calls 18,087

Total Puts 2,726

Put/Call Ratio 0.15

Net Difference 15,361

Prior 7-Day Put/Call Summary

Total Calls 88,237

Total Puts 11,079

Average Put/Call Ratio 0.14

Ratio Trend Falling

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