RXRX - Options Database

RXRX

RECURSION PHARMACEUT A

$3.50 +4.79%

$3.49 (-0.29%)🌙

as of 08/21 04:01 PM

(8/21 15:00) ◀

Friday, August 21, 2026 (4:00pm)

▶ (8/21 19:04)

◀ 8/21 16:01 ▶

Option Volume

Detail

ℹ

Current (08/21 4:00pm) 24,367

Calls: 21,581 (89%)

Puts: 2,786 (11%)

Prior (08/05) 7,343

Calls: 6,721 (92%)

Puts: 622 (8%)

Current vs Prior +231.84%

Calls: +221.10% (Calls)

Puts: +347.91% (Puts)

Prior 7-Day Total 113,058

Calls: 96,051 (85%)

Puts: 17,007 (15%)

Prior 7-Day Average 16,151

Calls: 13,721 (85%)

Puts: 2,429 (15%)

Current vs Prior 7-Day Avg +50.87%

Calls: +57.28%

Puts: +14.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 4:00pm) $1.19M

Calls: $1.01M (85%)

Puts: $176.5K (15%)

Prior (08/05) $231.3K

Calls: $210.0K (91%)

Puts: $21.3K (9%)

Current vs Prior +414.20%

Calls: +382.27%

Puts: +729.37%

Prior 7-Day Total $3.63M

Calls: $3.00M (83%)

Puts: $633.7K (17%)

Prior 7-Day Average $518.5K

Calls: $428.0K (83%)

Puts: $90.5K (17%)

Current vs Prior 7-Day Avg +129.41%

Calls: +136.69%

Puts: +95.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 4:00pm) 0.13

Prior (08/05) 0.09

Current vs Prior +39.49%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg -52.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 4:00pm) 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

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 0.86% | 8.29%0.86% | 19.71%

Prior 6.94% | 7.89%16.09% | 14.51%

Current vs Prior +19.39% | +48.54%-94.67% | +35.86%

Prior 7-Day Avg 11.60% | 15.14%13.88% | 19.23%

Current vs 7-Day Avg -28.55% | -22.62%-93.83% | +2.51%

Prior 7-Day Eod 6.94% | 7.89%9.28% | 17.37%

Current vs 7-Day Eod +19.39% | +48.54%-90.77% | +13.53%

Sentiment BEARISHBULLISH

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 85% of dollar volume in calls ($1.01M) vs puts ($176.5K). Massive premium surge with dollar volume up 414% vs prior. Dollar volume significantly above 7-day average (129% higher). Unusually high activity with volume up 232% 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)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	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 1 of results (avg 6.2%, best 6.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Sep 18	0.31	0.33	$0.32	6.3%	981	0.52	9.8K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.20, cheapest $0.08)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Sep 4	0.07	0.08	$0.08	12.5%	671	0.22	396
$3.50	Sep 18	0.31	0.33	$0.32	6.3%	981	0.52	9.8K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 17 found (avg delta 0.73, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.00	Aug 21	0.34	0.54	$0.44	45.5%	126	0.95	2.0K
$3.00	Aug 28	0.17	0.59	$0.38	110.5%	15	0.91	158
$3.00	Sep 4	0.15	0.89	$0.52	142.3%	--	0.85	145
$3.00	Sep 11	0.53	0.80	$0.67	40.3%	11	0.84	109
$3.00	Sep 25	0.39	1.11	$0.75	96.0%	2	0.83	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Aug 21	0.03	1.10	$0.57	187.7%	15	0.95	488
$4.00	Aug 28	0.26	0.76	$0.51	98.0%	4	0.83	86
$4.00	Sep 18	0.40	0.89	$0.65	75.4%	23	0.69	1.7K
$3.50	Aug 21	0.00	0.04	$0.02	200.0%	110	0.53	827
$3.50	Sep 4	0.18	0.30	$0.24	50.0%	17	0.52	18

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 12.0K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Aug 21	0.00	0.01	$0.01	100.0%	5.1K	0.48	6.9K
$4.00	Sep 18	0.12	0.15	$0.14	21.4%	2.1K	0.30	7.5K
$3.50	Sep 18	0.31	0.33	$0.32	6.3%	981	0.52	9.8K
$4.00	Aug 28	0.03	0.05	$0.04	50.0%	938	0.17	1.5K
$4.00	Sep 4	0.07	0.08	$0.08	12.5%	671	0.22	396

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.00	Sep 18	0.08	0.15	$0.12	58.3%	345	0.23	25.7K
$3.50	Aug 21	0.00	0.04	$0.02	200.0%	110	0.53	827
$3.50	Aug 28	0.13	0.16	$0.15	20.0%	96	0.48	38
$3.50	Sep 18	0.28	0.45	$0.37	45.9%	54	0.47	5.3K
$4.00	Sep 18	0.40	0.89	$0.65	75.4%	23	0.69	1.7K

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 72.7%, max 72.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$3.50	Aug 21	Oct 2	172.8%	100.0%	72.7%	5.1K	7.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$3.50	Aug 21	Oct 2	172.8%	100.0%	72.7%	112	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 1.00, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$3.00	$3.50	Sep 25	$0.25	$0.25	$0.25	83%	1.00	$3.25
$3.00	$3.50	Aug 28	$0.24	$0.26	$0.24	91%	1.08	$3.24
$3.50	$4.00	Sep 11	$0.13	$0.37	$0.13	60%	2.85	$3.63
$3.00	$3.50	Sep 18	$0.32	$0.18	$0.32	78%	0.56	$3.32
$3.50	$4.00	Aug 28	$0.10	$0.40	$0.10	52%	4.00	$3.60

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.00	$3.50	Sep 18	$0.28	$0.22	$0.28	69%	0.79	$3.72
$3.50	$3.00	Sep 4	$0.16	$0.34	$0.16	52%	2.13	$3.34
$3.50	$3.00	Aug 28	$0.13	$0.37	$0.13	48%	2.85	$3.37
$3.50	$3.00	Sep 18	$0.25	$0.25	$0.25	47%	1.00	$3.25

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

No setups found for this strategy

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.13, cheapest $0.13)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$3.50	Aug 21	Aug 28	$0.13	172.8%	74.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$3.50	Aug 21	Aug 28	$0.13	172.8%	74.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 0.86% of stock, avg 13.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$3.50	Aug 21	$0.01	$0.02	$0.03	$3.47	$3.53	0.86%
$3.50	Aug 28	$0.14	$0.15	$0.29	$3.21	$3.79	8.29%
$3.50	Sep 11	$0.25	$0.15	$0.40	$3.10	$3.90	11.43%
$3.50	Sep 4	$0.17	$0.24	$0.41	$3.09	$3.91	11.71%
$3.50	Sep 18	$0.32	$0.37	$0.69	$2.81	$4.19	19.71%
$3.50	Oct 2	$0.57	$0.44	$1.01	$2.49	$4.51	28.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.71% of stock, avg 8.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$4.00	$3.00	Aug 28	$0.04	$0.02	$0.06	$2.94	$4.06
$4.00	$3.00	Sep 4	$0.08	$0.08	$0.16	$2.84	$4.16
$4.00	$3.00	Sep 11	$0.12	$0.09	$0.21	$2.79	$4.21
$4.00	$3.50	Aug 28	$0.04	$0.15	$0.19	$3.31	$4.19
$4.00	$3.00	Sep 18	$0.14	$0.12	$0.26	$2.74	$4.26
$4.00	$3.50	Sep 11	$0.12	$0.15	$0.27	$3.23	$4.27
$3.50	$3.00	Sep 4	$0.17	$0.08	$0.25	$2.75	$3.75
$4.00	$3.00	Sep 25	$0.18	$0.12	$0.30	$2.70	$4.30
$4.00	$3.50	Sep 18	$0.14	$0.37	$0.51	$2.99	$4.51
$4.00	$3.50	Oct 2	$0.18	$0.44	$0.62	$2.88	$4.62

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. 6 found (best R:R 2.57, cheapest $0.14)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$3.00	$3.50	$4.00	Aug 28	$0.14	$0.36	74%	2.57
$3.00	$3.50	$4.00	Sep 18	$0.14	$0.36	49%	2.57
$3.00	$3.50	$4.00	Aug 21	$0.43	$0.07	90%	0.16
$3.00	$3.50	$4.00	Sep 4	$0.26	$0.24	62%	0.92
$3.00	$3.50	$4.00	Sep 11	$0.29	$0.21	52%	0.72

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$3.00	$3.50	$4.00	Aug 28	$0.23	$0.27	75%	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. 13 found (best net $-0.09, 2 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$3.00	$3.50	1:2	Sep 25	-$0.25	$0.25
$3.00	$3.50	1:2	Aug 28	$0.10	$0.40
$3.00	$3.50	1:2	Sep 11	$0.17	$0.33
$3.00	$3.50	1:2	Sep 4	$0.18	$0.32
$3.50	$4.00	1:2	Sep 25	$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.00	$3.50	1:2	Sep 18	-$0.09	$0.41
$4.00	$3.50	1:2	Aug 28	$0.21	$0.29
$3.50	$3.00	1:2	Sep 4	$0.08	$0.42
$3.50	$3.00	1:2	Sep 18	$0.13	$0.37
$3.50	$3.00	1:2	Aug 28	$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.29%, avg 3.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$4.00	Sep 25	$0.15	0.38	14.3%	4.29%	18.57%	94	124
$3.50	Sep 18	$0.31	0.52	0.0%	8.86%	8.86%	981	9.8K
$4.00	Sep 18	$0.12	0.30	14.3%	3.43%	17.71%	2.1K	7.5K
$4.00	Sep 11	$0.09	0.31	14.3%	2.57%	16.86%	411	647
$4.00	Sep 4	$0.07	0.22	14.3%	2.00%	16.29%	671	396
$3.50	Aug 28	$0.11	0.52	0.0%	3.14%	3.14%	498	3.2K
$3.50	Sep 4	$0.11	0.48	0.0%	3.14%	3.14%	133	793

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 21,581

Total Puts 2,786

Put/Call Ratio 0.13

Net Difference 18,795

Prior's Put/Call Breakdown

Total Calls 6,721

Total Puts 622

Put/Call Ratio 0.09

Net Difference 6,099

Prior 7-Day Put/Call Summary

Total Calls 96,051

Total Puts 17,007

Average Put/Call Ratio 0.27

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