RXRX - Options Database

RXRX

RECURSION PHARMACEUT A

$3.76 +1.08%

$3.76 (-0.01%)🌙

as of 07/09 07:00 PM

(7/8 19:00) ◀

Thursday, July 9, 2026 (7:00pm)

▶ (7/10 19:01)

◀ 7/9 19:00 ▶

Option Volume

Detail

ℹ

Current (07/09) 8,198

Calls: 7,814 (95%)

Puts: 384 (5%)

Prior (07/08) 13,736

Calls: 11,931 (87%)

Puts: 1,805 (13%)

Current vs Prior -40.32%

Calls: -34.51% (Calls)

Puts: -78.73% (Puts)

Prior 7-Day Total 126,007

Calls: 114,980 (91%)

Puts: 11,027 (9%)

Prior 7-Day Average 18,001

Calls: 16,425 (91%)

Puts: 1,575 (9%)

Current vs Prior 7-Day Avg -54.46%

Calls: -52.43%

Puts: -75.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $1.29M

Calls: $1.25M (97%)

Puts: $38.7K (3%)

Prior (07/08) $1.86M

Calls: $1.83M (98%)

Puts: $34.2K (2%)

Current vs Prior -30.88%

Calls: -31.71%

Puts: +13.12%

Prior 7-Day Total $11.17M

Calls: $10.88M (97%)

Puts: $293.5K (3%)

Prior 7-Day Average $1.60M

Calls: $1.55M (97%)

Puts: $41.9K (3%)

Current vs Prior 7-Day Avg -19.25%

Calls: -19.56%

Puts: -7.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.05

Prior (07/08) 0.15

Current vs Prior -67.52%

Prior 7-Day Average 0.10

Current vs Prior 7-Day Avg -50.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 256,789

Calls: 240,779 (94%)

Puts: 16,010 (6%)

Prior (07/08) 240,572

Calls: 216,110 (90%)

Puts: 24,462 (10%)

Current vs Prior +6.74%

Prior 7-Day Total 1,853,272

Calls: 1,717,938 (93%)

Puts: 135,334 (7%)

Prior 7-Day Average 264,753

Calls: 245,419 (93%)

Puts: 19,333 (7%)

Current vs Prior 7-Day Avg -3.01%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 7.71% | 11.17%11.17% | 25.27%

Prior 7.80% | 11.29%11.29% | 27.69%

Current vs Prior -1.06% | -1.06%-1.06% | -8.75%

Prior 7-Day Avg 7.87% | 12.06%12.46% | 26.24%

Current vs 7-Day Avg -2.02% | -7.37%-10.39% | -3.70%

Prior 7-Day Eod 7.80% | 11.29%-- | --

Current vs 7-Day Eod -1.06% | -1.06%-- | --

Sentiment BULLISHBULLISH

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 20.14% | 34.28%

Calls: 12.50% | 28.57%

Puts: 27.78% | 40.00%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($1.25M) vs puts ($38.7K). Below-average activity with volume down 40% vs prior. Extreme bullish P/C ratio of 0.05 - heavy call buying (7,814 calls vs 384 puts). P/C ratio dropping 68% - 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. 1 found (avg $0.11, cheapest $0.11)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Jul 17	0.10	0.12	$0.11	18.2%	722	0.37	11.4K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.68, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Jul 10	0.22	0.36	$0.29	48.3%	41	0.93	3.3K
$3.50	Jul 17	0.30	0.43	$0.37	35.1%	79	0.75	4.3K
$3.50	Aug 21	0.54	0.71	$0.63	27.0%	8	0.67	1.8K
$3.50	Jul 31	0.21	0.64	$0.43	100.0%	4	0.67	332
$3.50	Jul 24	0.35	0.66	$0.51	60.8%	20	0.63	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Jul 10	0.06	0.48	$0.27	155.6%	2	0.83	155
$4.00	Jul 17	0.22	0.40	$0.31	58.1%	23	0.66	490
$4.00	Aug 21	0.38	0.75	$0.56	66.1%	1	0.51	--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 2.4K, top 722)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Jul 17	0.10	0.12	$0.11	18.2%	722	0.37	11.4K
$4.00	Jul 10	0.01	0.03	$0.02	100.0%	693	0.16	4.4K
$4.50	Jul 17	0.02	0.05	$0.04	75.0%	363	0.14	4.8K
$4.00	Aug 21	0.32	0.45	$0.39	33.3%	88	0.50	4.3K
$3.50	Jul 17	0.30	0.43	$0.37	35.1%	79	0.75	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Jul 10	0.00	0.02	$0.01	200.0%	75	0.10	1.8K
$3.50	Jul 17	0.07	0.11	$0.09	44.4%	41	0.26	2.2K
$4.00	Jul 17	0.22	0.40	$0.31	58.1%	23	0.66	490
$3.50	Jul 31	0.02	0.35	$0.19	173.7%	10	0.33	26
$3.50	Aug 21	0.21	0.50	$0.36	80.6%	3	0.34	--

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 44.9%, max 119.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.50	Jul 10	Aug 21	195.9%	89.3%	119.4%	63	4.7K
$4.00	Jul 10	Aug 21	127.0%	89.8%	41.4%	781	8.7K
$3.50	Jul 10	Aug 21	109.8%	98.9%	11.1%	49	5.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Jul 10	Aug 21	127.0%	89.8%	41.4%	3	155
$3.50	Jul 10	Aug 21	109.8%	98.9%	11.1%	78	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 2.12, avg 1.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$4.00	$4.50	Aug 21	$0.16	$0.34	$0.16	2.12	$4.16
$3.50	$4.00	Aug 21	$0.24	$0.26	$0.24	1.08	$3.74
$3.50	$4.00	Jul 17	$0.26	$0.24	$0.26	0.92	$3.76
$3.50	$4.00	Jul 10	$0.27	$0.23	$0.27	0.85	$3.77
$3.50	$4.00	Jul 31	$0.27	$0.23	$0.27	0.85	$3.77

BEAR PUT (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$4.00	$3.50	Aug 21	$0.20	$0.30	$0.20	1.50	$3.80
$4.00	$3.50	Jul 17	$0.22	$0.28	$0.22	1.27	$3.78
$4.00	$3.50	Jul 10	$0.26	$0.24	$0.26	0.92	$3.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.94, avg 1.03)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$3.50	$4.00	Jul 24	$0.33	$0.33	$0.17	1.94	$3.83
$3.50	$4.00	Jul 10	$0.27	$0.27	$0.23	1.17	$3.77
$3.50	$4.00	Jul 31	$0.27	$0.27	$0.23	1.17	$3.77
$3.50	$4.00	Jul 17	$0.26	$0.26	$0.24	1.08	$3.76
$3.50	$4.00	Aug 21	$0.24	$0.24	$0.26	0.92	$3.74

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$4.00	$3.50	Jul 10	$0.26	$0.26	$0.24	1.08	$3.74
$4.00	$3.50	Jul 17	$0.22	$0.22	$0.28	0.79	$3.78
$4.00	$3.50	Aug 21	$0.20	$0.20	$0.30	0.67	$3.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.08, cheapest $0.08)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$3.50	Jul 10	Jul 17	$0.08	109.8%	95.8%
$4.00	Jul 10	Jul 17	$0.09	127.0%	85.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$3.50	Jul 10	Jul 17	$0.08	109.8%	95.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 7.71% of stock, avg 15.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.00	Jul 10	$0.02	$0.27	$0.29	$3.71	$4.29	7.71%
$3.50	Jul 10	$0.29	$0.01	$0.30	$3.20	$3.80	7.98%
$4.00	Jul 17	$0.11	$0.31	$0.42	$3.58	$4.42	11.17%
$3.50	Jul 17	$0.37	$0.09	$0.46	$3.04	$3.96	12.23%
$3.50	Jul 31	$0.43	$0.19	$0.62	$2.88	$4.12	16.49%
$4.00	Aug 21	$0.39	$0.56	$0.95	$3.05	$4.95	25.27%
$3.50	Aug 21	$0.63	$0.36	$0.99	$2.51	$4.49	26.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.80% of stock, avg 7.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$4.00	$3.50	Jul 10	$0.02	$0.01	$0.03	$3.47	$4.03
$4.50	$3.50	Jul 17	$0.04	$0.09	$0.13	$3.37	$4.63
$4.00	$3.50	Jul 17	$0.11	$0.09	$0.20	$3.30	$4.20
$4.50	$3.50	Jul 31	$0.09	$0.19	$0.28	$3.22	$4.78
$4.00	$3.50	Jul 31	$0.16	$0.19	$0.35	$3.15	$4.35
$4.50	$3.50	Aug 21	$0.23	$0.36	$0.59	$2.91	$5.09

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 5.25, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$3.50	$4.00	$4.50	Aug 21	$0.08	$0.42	5.25
$3.50	$4.00	$4.50	Jul 17	$0.19	$0.31	1.63
$3.50	$4.00	$4.50	Jul 31	$0.20	$0.30	1.50
$3.50	$4.00	$4.50	Jul 24	$0.24	$0.26	1.08
$3.50	$4.00	$4.50	Jul 10	$0.26	$0.24	0.92

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. 10 found (best net $-0.07, 4 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.00	$4.50	1:2	Aug 21	-$0.07	$0.43
$4.00	$4.50	1:2	Aug 7	-$0.11	$0.39
$3.50	$4.00	1:2	Aug 21	-$0.15	$0.35
$3.50	$4.00	1:2	Jul 31	$0.11	$0.39
$3.50	$4.00	1:2	Jul 17	$0.15	$0.35

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.00	$3.50	1:2	Aug 21	-$0.16	$0.34
$4.00	$3.50	1:2	Jul 17	$0.13	$0.37
$4.00	$3.50	1:2	Jul 10	$0.25	$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 8.51%, avg 3.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$4.00	Aug 21	$0.32	0.50	6.4%	8.51%	14.89%	88	4.3K
$4.50	Aug 21	$0.16	0.35	19.7%	4.26%	23.94%	50	2.4K
$4.00	Jul 24	$0.12	0.38	6.4%	3.19%	9.57%	2	--
$4.00	Jul 17	$0.10	0.37	6.4%	2.66%	9.04%	722	11.4K
$4.50	Aug 14	$0.10	0.31	19.7%	2.66%	22.34%	60	227
$4.00	Jul 31	$0.06	0.38	6.4%	1.60%	7.98%	42	307
$4.50	Jul 31	$0.06	0.22	19.7%	1.60%	21.28%	18	563

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 7,814

Total Puts 384

Put/Call Ratio 0.05

Net Difference 7,430

Prior's Put/Call Breakdown

Total Calls 11,931

Total Puts 1,805

Put/Call Ratio 0.15

Net Difference 10,126

Prior 7-Day Put/Call Summary

Total Calls 114,980

Total Puts 11,027

Average Put/Call Ratio 0.10

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