RXRX - Options Database

RXRX

RECURSION PHARMACEUT A

$4.06 +0.62%

(9/30 09:35) ◀

Wednesday, September 30, 2026 (9:40am)

▶ (9/30 09:45)

◀ 9/30 09:40 ▶

Option Volume

Detail

ℹ

Current (09/30 9:40am) 997

Calls: 922 (92%)

Puts: 75 (8%)

Prior (08/05) 1,972

Calls: 1,918 (97%)

Puts: 54 (3%)

Current vs Prior -49.44%

Calls: -51.93% (Calls)

Puts: +38.89% (Puts)

Prior 7-Day Total 135,824

Calls: 120,777 (89%)

Puts: 15,047 (11%)

Prior 7-Day Average 19,403

Calls: 17,253 (89%)

Puts: 2,149 (11%)

Current vs Prior 7-Day Avg -94.86%

Calls: -94.66%

Puts: -96.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 9:40am) $60.7K

Calls: $55.2K (91%)

Puts: $5.5K (9%)

Prior (08/05) $20.2K

Calls: $18.7K (93%)

Puts: $1.5K (7%)

Current vs Prior +200.36%

Calls: +194.43%

Puts: +276.91%

Prior 7-Day Total $4.61M

Calls: $3.92M (85%)

Puts: $686.5K (15%)

Prior 7-Day Average $657.9K

Calls: $559.8K (85%)

Puts: $98.1K (15%)

Current vs Prior 7-Day Avg -90.78%

Calls: -90.14%

Puts: -94.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 9:40am) 0.08

Prior (08/05) 0.03

Current vs Prior +188.93%

Prior 7-Day Average 0.21

Current vs Prior 7-Day Avg -61.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 9:40am) 342,399

Calls: 293,401 (86%)

Puts: 48,998 (14%)

Prior (08/05) 347,086

Calls: 286,502 (83%)

Puts: 60,584 (17%)

Current vs Prior -1.35%

Prior 7-Day Total 2,565,454

Calls: 2,058,247 (80%)

Puts: 507,207 (20%)

Prior 7-Day Average 366,493

Calls: 294,035 (80%)

Puts: 72,458 (20%)

Current vs Prior 7-Day Avg -6.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 9.85% | 11.33%15.76% | 28.57%

Prior 4.52% | 8.19%4.52% | 14.41%

Current vs Prior +117.98% | +38.30%+248.77% | +98.32%

Prior 7-Day Avg 8.86% | 12.46%8.29% | 18.15%

Current vs 7-Day Avg +11.26% | -9.07%+90.25% | +57.45%

Prior 7-Day Eod 4.52% | 8.19%15.88% | 25.56%

Current vs 7-Day Eod +117.98% | +38.30%-0.74% | +11.79%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.05% | 56.77%

Calls: 31.58% | 17.24%

Puts: 64.52% | 96.30%

Prior 55.55% | 21.88%

Calls: 77.78% | 25.00%

Puts: 33.33% | 18.75%

Current vs Prior -13.50% | +159.46%

Prior 7-Day Avg 50.92% | 42.15%

Calls: 48.78% | 37.67%

Puts: 53.05% | 46.63%

Current vs 7-Day Avg -5.63% | +34.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($55.2K) vs puts ($5.5K). Massive premium surge with dollar volume up 200% vs prior. Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.08 - heavy call buying (922 calls vs 75 puts).

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
09:40	BULLISH	BULLISH	BULLISH
09:35	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 -- 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. 4 found (avg $0.34, cheapest $0.16)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 16	0.14	0.17	$0.16	18.8%	50	0.33	15.2K
$4.00	Oct 9	0.26	0.31	$0.29	17.2%	6	0.59	1.6K
$4.00	Oct 16	0.32	0.38	$0.35	17.1%	43	0.56	4.8K
$3.50	Oct 2	0.53	0.61	$0.57	14.0%	5	0.90	822

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 13 found (avg delta 0.69, highest 0.90)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Oct 2	0.53	0.61	$0.57	14.0%	5	0.90	822
$3.50	Oct 9	0.57	0.70	$0.64	20.3%	1	0.89	587
$3.50	Oct 16	0.35	0.70	$0.52	67.3%	--	0.79	2.2K
$3.50	Oct 30	0.55	1.09	$0.82	65.9%	--	0.79	401
$3.50	Oct 23	0.55	0.83	$0.69	40.6%	--	0.76	46

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 2	0.12	0.68	$0.40	140.0%	11	0.81	9
$4.50	Nov 6	0.36	1.06	$0.71	98.6%	50	0.57	--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 270, top 85)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Oct 2	0.16	0.22	$0.19	31.6%	85	0.53	3.8K
$4.50	Oct 16	0.14	0.17	$0.16	18.8%	50	0.33	15.2K
$4.00	Oct 16	0.32	0.38	$0.35	17.1%	43	0.56	4.8K
$4.50	Oct 2	0.03	0.06	$0.05	60.0%	6	0.18	2.3K
$4.00	Oct 9	0.26	0.31	$0.29	17.2%	6	0.59	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Nov 6	0.36	1.06	$0.71	98.6%	50	0.57	--
$4.50	Oct 2	0.12	0.68	$0.40	140.0%	11	0.81	9
$4.00	Oct 2	0.11	0.31	$0.21	95.2%	3	0.48	74
$3.50	Oct 2	0.01	0.10	$0.06	150.0%	1	0.17	1.3K
$4.00	Oct 16	0.25	0.33	$0.29	27.6%	1	0.43	476

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 66.0%, max 96.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Oct 2	Nov 6	155.2%	78.8%	96.9%	85	3.9K
$4.50	Oct 2	Nov 6	157.5%	96.1%	63.9%	6	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Oct 2	Oct 16	155.2%	93.2%	66.4%	4	550
$3.50	Oct 2	Nov 6	182.8%	133.4%	37.0%	1	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 1.94, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$3.50	$4.00	Oct 23	$0.17	$0.33	$0.17	76%	1.94	$3.67
$3.50	$4.00	Oct 16	$0.17	$0.33	$0.17	79%	1.94	$3.67
$4.00	$4.50	Oct 30	$0.15	$0.35	$0.15	60%	2.33	$4.15
$4.00	$4.50	Nov 6	$0.18	$0.32	$0.18	61%	1.78	$4.18
$4.00	$4.50	Oct 9	$0.16	$0.34	$0.16	59%	2.13	$4.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.50	$4.00	Oct 2	$0.19	$0.31	$0.19	81%	1.63	$4.31
$4.50	$3.50	Nov 6	$0.33	$0.67	$0.33	57%	2.03	$4.17
$4.00	$3.50	Oct 2	$0.15	$0.35	$0.15	48%	2.33	$3.85
$4.00	$3.50	Oct 9	$0.13	$0.37	$0.13	42%	2.85	$3.87
$4.00	$3.50	Oct 16	$0.18	$0.32	$0.18	43%	1.78	$3.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.56, avg 0.45)

BEAR CALL (0)

No bear call found

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$4.00	$3.50	Oct 16	$0.18	$0.18	$0.32	57%	0.56	$3.82
$4.00	$3.50	Oct 9	$0.13	$0.13	$0.37	58%	0.35	$3.87
$4.00	$3.50	Oct 2	$0.15	$0.15	$0.35	52%	0.43	$3.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.10, cheapest $0.10)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.00	Oct 2	Oct 9	$0.10	155.2%	82.1%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 9.85% of stock, avg 12.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.00	Oct 2	$0.19	$0.21	$0.40	$3.60	$4.40	9.85%
$4.00	Oct 9	$0.29	$0.17	$0.46	$3.54	$4.46	11.33%
$4.00	Oct 16	$0.35	$0.29	$0.64	$3.36	$4.64	15.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 2.71% of stock, avg 8.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$4.50	$3.50	Oct 2	$0.05	$0.06	$0.11	$3.39	$4.61
$4.50	$3.50	Oct 9	$0.13	$0.04	$0.17	$3.33	$4.67
$4.50	$3.50	Oct 16	$0.16	$0.11	$0.27	$3.23	$4.77
$4.50	$4.00	Oct 9	$0.13	$0.17	$0.30	$3.70	$4.80
$4.50	$4.00	Oct 2	$0.05	$0.21	$0.26	$3.74	$4.76
$4.50	$3.50	Oct 23	$0.18	$0.21	$0.39	$3.11	$4.89
$4.50	$4.00	Oct 16	$0.16	$0.29	$0.45	$3.55	$4.95
$4.50	$3.50	Oct 30	$0.29	$0.15	$0.44	$3.06	$4.94
$4.50	$3.50	Nov 6	$0.37	$0.38	$0.75	$2.75	$5.25

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. 3 found (best R:R 1.08, cheapest $0.19)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$3.50	$4.00	$4.50	Oct 2	$0.24	$0.26	73%	1.08
$3.50	$4.00	$4.50	Oct 9	$0.19	$0.31	58%	1.63
$3.50	$4.00	$4.50	Oct 30	$0.23	$0.27	36%	1.17

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. 13 found (best net $-0.06, 6 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$3.50	$4.00	1:2	Oct 30	-$0.06	$0.44
$3.50	$4.00	1:2	Oct 16	-$0.18	$0.32
$4.00	$4.50	1:2	Oct 30	-$0.14	$0.36
$4.00	$4.50	1:2	Nov 6	-$0.19	$0.31
$3.50	$4.00	1:2	Oct 23	-$0.35	$0.15

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$3.50	1:2	Nov 6	-$0.05	$0.95
$4.00	$3.50	1:2	Oct 16	$0.07	$0.43
$4.00	$3.50	1:2	Oct 2	$0.09	$0.41
$4.00	$3.50	1:2	Oct 9	$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.67%, avg 3.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$4.50	Nov 6	$0.23	0.46	10.8%	5.67%	16.50%	--	62
$4.50	Oct 30	$0.20	0.42	10.8%	4.93%	15.76%	1	433
$4.50	Oct 16	$0.14	0.33	10.8%	3.45%	14.29%	50	15.2K
$4.50	Oct 23	$0.09	0.36	10.8%	2.22%	13.05%	--	855
$4.50	Oct 9	$0.07	0.31	10.8%	1.72%	12.56%	6	1.2K

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 922

Total Puts 75

Put/Call Ratio 0.08

Net Difference 847

Prior's Put/Call Breakdown

Total Calls 1,918

Total Puts 54

Put/Call Ratio 0.03

Net Difference 1,864

Prior 7-Day Put/Call Summary

Total Calls 120,777

Total Puts 15,047

Average Put/Call Ratio 0.21

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