Tour v526
RXRX
RECURSION PHARMACEUT A
$3.52 +5.24%
(8/21 14:00) ◀
|
Friday, August 21, 2026 (3:00pm)
January 2026
|
▶
◀ 8/21 15:00

Option Volume

Detail
ℹ
Current (08/21 3:00pm) 20,636
Calls: 18,418 (89%)
Puts: 2,218 (11%)
Prior (08/05) 7,100
Calls: 6,496 (91%)
Puts: 604 (9%)
Current vs Prior +190.65%
Calls: +183.53% (Calls)
Puts: +267.22% (Puts)
Prior 7-Day Total 109,865
Calls: 94,010 (86%)
Puts: 15,855 (14%)
Prior 7-Day Average 15,695
Calls: 13,430 (86%)
Puts: 2,265 (14%)
Current vs Prior 7-Day Avg +31.48%
Calls: +37.14%
Puts: -2.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 3:00pm) $1.15M
Calls: $1.02M (88%)
Puts: $136.1K (12%)
Prior (08/05) $216.5K
Calls: $195.6K (90%)
Puts: $20.9K (10%)
Current vs Prior +432.05%
Calls: +419.32%
Puts: +551.12%
Prior 7-Day Total $3.45M
Calls: $2.84M (82%)
Puts: $603.2K (18%)
Prior 7-Day Average $492.2K
Calls: $406.1K (82%)
Puts: $86.2K (18%)
Current vs Prior 7-Day Avg +134.01%
Calls: +150.15%
Puts: +57.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 3:00pm) 0.12
Prior (08/05) 0.09
Current vs Prior +29.52%
Prior 7-Day Average 0.26
Current vs Prior 7-Day Avg -54.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 3:00pm) 366,252
Calls: 287,593 (79%)
Puts: 78,659 (21%)
Prior (08/05) 347,086
Calls: 286,502 (83%)
Puts: 60,584 (17%)
Current vs Prior +5.52%
Prior 7-Day Total 2,521,756
Calls: 2,029,777 (80%)
Puts: 491,979 (20%)
Prior 7-Day Average 360,250
Calls: 289,968 (80%)
Puts: 70,282 (20%)
Current vs Prior 7-Day Avg +1.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.42% | 7.95%1.42% | 20.74%
Prior 6.94% | 7.89%16.09% | 14.51%
Current vs Prior -79.53% | +0.86%-91.17% | +42.92%
Prior 7-Day Avg 11.60% | 15.14%13.88% | 19.23%
Current vs 7-Day Avg -87.75% | -47.45%-89.77% | +7.84%
Prior 7-Day Eod 6.94% | 7.89%9.28% | 17.37%
Current vs 7-Day Eod -79.53% | +0.86%-84.70% | +19.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 100.00% | 38.57%
Calls: 100.00% | 57.14%
Puts: 100.00% | 20.00%
Prior 100.00% | 37.97%
Calls: 50.00% | 25.93%
Puts: 150.00% | 50.00%
Current vs Prior +0.00% | +1.58%
Prior 7-Day Avg 34.82% | 43.02%
Calls: 29.04% | 32.63%
Puts: 40.62% | 53.40%
Current vs 7-Day Avg +187.15% | -10.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.02M) vs puts ($136.1K). Massive premium surge with dollar volume up 432% vs prior. Dollar volume significantly above 7-day average (134% higher). Unusually high activity with volume up 191% 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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 7.2%, best 6.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Sep 180.320.34$0.336.1%9250.529.8K
$3.50Sep 40.230.25$0.248.3%730.53793
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.38, cheapest $0.24)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Sep 40.230.25$0.248.3%730.53793
$3.50Sep 110.280.33$0.3116.1%350.59547
$3.00Aug 210.480.54$0.5111.8%860.942.0K
$3.50Sep 180.320.34$0.336.1%9250.529.8K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 280.460.56$0.5119.6%40.8186

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 17 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 280.460.57$0.5221.2%51.00158
$3.00Aug 210.480.54$0.5111.8%860.942.0K
$3.00Sep 40.350.69$0.5265.4%--0.84145
$3.00Sep 110.540.80$0.6738.8%80.84109
$3.00Sep 180.470.70$0.5939.0%370.791.3K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.430.70$0.5648.2%150.95488
$4.00Aug 280.460.56$0.5119.6%40.8186
$4.00Sep 180.580.76$0.6726.9%160.691.7K

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 10.4K, top 4.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Aug 210.020.04$0.0366.7%4.0K0.576.9K
$4.00Sep 180.100.16$0.1346.2%2.1K0.297.5K
$3.50Sep 180.320.34$0.336.1%9250.529.8K
$4.00Aug 280.040.05$0.0520.0%8060.181.5K
$4.00Sep 40.070.09$0.0825.0%6640.24396
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Sep 180.090.15$0.1250.0%3450.2325.7K
$3.50Aug 210.010.03$0.02100.0%960.43827
$3.50Aug 280.130.16$0.1520.0%860.5038
$3.50Sep 180.280.52$0.4060.0%470.475.3K
$3.00Aug 210.000.01$0.01100.0%200.042.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 95.2%, max 95.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3.50Aug 21Oct 2148.8%76.2%95.2%4.0K7.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3.50Aug 21Oct 2148.8%76.2%95.2%981.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 1.27, avg 1.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.00$3.50Oct 2$0.22$0.28$0.2279%1.27$3.22
$3.50$4.00Oct 2$0.14$0.36$0.1455%2.57$3.64
$3.00$3.50Sep 4$0.28$0.22$0.2884%0.79$3.28
$3.00$3.50Sep 18$0.26$0.24$0.2679%0.92$3.26
$3.00$3.50Sep 25$0.33$0.17$0.3379%0.52$3.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.00$3.50Sep 18$0.27$0.23$0.2769%0.85$3.73
$3.50$3.00Sep 11$0.14$0.36$0.1443%2.57$3.36
$3.50$3.00Aug 28$0.14$0.36$0.1450%2.57$3.36
$3.50$3.00Sep 4$0.19$0.31$0.1947%1.63$3.31
$3.50$3.00Sep 18$0.28$0.22$0.2847%0.79$3.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.27, avg 0.67)

BEAR CALL (0)
No bear call found
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$3.50$3.00Sep 18$0.28$0.28$0.2253%1.27$3.22
$3.50$3.00Sep 4$0.19$0.19$0.3153%0.61$3.31
$3.50$3.00Aug 28$0.14$0.14$0.3650%0.39$3.36
$3.50$3.00Sep 11$0.14$0.14$0.3657%0.39$3.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.12, cheapest $0.10)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$3.50Aug 21Aug 28$0.10148.8%71.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$3.50Aug 21Aug 28$0.13148.8%71.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 1.42% of stock, avg 13.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3.50Aug 21$0.03$0.02$0.05$3.45$3.551.42%
$3.50Aug 28$0.13$0.15$0.28$3.22$3.787.95%
$3.50Sep 4$0.24$0.25$0.49$3.01$3.9913.92%
$3.50Sep 11$0.31$0.22$0.53$2.97$4.0315.06%
$3.50Sep 18$0.33$0.40$0.73$2.77$4.2320.74%
$3.50Oct 2$0.38$0.36$0.74$2.76$4.2421.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.70% of stock, avg 8.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.00$3.00Aug 28$0.05$0.01$0.06$2.94$4.06
$4.00$3.00Sep 4$0.08$0.06$0.14$2.86$4.14
$4.00$3.00Sep 11$0.12$0.08$0.20$2.80$4.20
$4.00$3.00Sep 18$0.13$0.12$0.25$2.75$4.25
$4.00$3.50Aug 28$0.05$0.15$0.20$3.30$4.20
$4.00$3.00Sep 25$0.18$0.14$0.32$2.68$4.32
$4.00$3.50Sep 11$0.12$0.22$0.34$3.16$4.34
$4.00$3.50Sep 4$0.08$0.25$0.33$3.17$4.33
$4.00$3.50Oct 2$0.24$0.36$0.60$2.90$4.60
$4.00$3.50Sep 18$0.13$0.40$0.53$2.97$4.53

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. 8 found (best R:R 7.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$3.00$3.50$4.00Sep 18$0.06$0.4451%7.33
$3.00$3.50$4.00Sep 4$0.12$0.3860%3.17
$3.00$3.50$4.00Oct 2$0.08$0.4241%5.25
$3.00$3.50$4.00Sep 25$0.09$0.4143%4.56
$3.00$3.50$4.00Aug 28$0.31$0.1982%0.61
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$3.00$3.50$4.00Aug 28$0.22$0.2875%1.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.09, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$3.00$3.501:2Sep 25-$0.09$0.41
$3.00$3.501:2Sep 18-$0.07$0.43
$3.00$3.501:2Oct 2-$0.16$0.34
$3.50$4.001:2Oct 2-$0.10$0.40
$3.00$3.501:2Sep 11$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$4.00$3.501:2Sep 18-$0.13$0.37
$4.00$3.501:2Aug 28$0.21$0.29
$3.50$3.001:2Sep 11$0.06$0.44
$3.50$3.001:2Sep 18$0.16$0.34
$3.50$3.001:2Sep 4$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.26%, avg 3.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.00Oct 2$0.150.3813.6%4.26%17.90%13153
$4.00Sep 25$0.150.3513.6%4.26%17.90%64124
$4.00Sep 18$0.100.2913.6%2.84%16.48%2.1K7.5K
$4.00Sep 11$0.090.3113.6%2.56%16.19%411647
$4.00Sep 4$0.070.2413.6%1.99%15.62%664396

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 18,418
Total Puts 2,218
Put/Call Ratio 0.12
Net Difference 16,200

Prior's Put/Call Breakdown

Total Calls 6,496
Total Puts 604
Put/Call Ratio 0.09
Net Difference 5,892

Prior 7-Day Put/Call Summary

Total Calls 94,010
Total Puts 15,855
Average Put/Call Ratio 0.26
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All