RXRX - Options Database

RXRX

RECURSION PHARMACEUT A

$4.06 +0.62%

(9/30 09:45) ◀

Wednesday, September 30, 2026 (9:50am)

▶ (9/30 09:55)

◀ 9/30 09:50 ▶

Option Volume

Detail

ℹ

Current (09/30 9:50am) 1,801

Calls: 1,590 (88%)

Puts: 211 (12%)

Prior (08/05) 2,592

Calls: 2,258 (87%)

Puts: 334 (13%)

Current vs Prior -30.52%

Calls: -29.58% (Calls)

Puts: -36.83% (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 -90.72%

Calls: -90.78%

Puts: -90.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 9:50am) $103.3K

Calls: $92.4K (89%)

Puts: $10.9K (11%)

Prior (08/05) $35.9K

Calls: $32.0K (89%)

Puts: $3.9K (11%)

Current vs Prior +187.38%

Calls: +188.44%

Puts: +178.68%

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 -84.31%

Calls: -83.50%

Puts: -88.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 9:50am) 0.13

Prior (08/05) 0.15

Current vs Prior -10.29%

Prior 7-Day Average 0.21

Current vs Prior 7-Day Avg -36.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 9:50am) 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 7.88% | 11.82%14.53% | 25.37%

Prior 4.52% | 8.19%4.52% | 14.41%

Current vs Prior +74.38% | +44.32%+221.52% | +76.09%

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

Current vs 7-Day Avg -10.99% | -5.12%+75.39% | +39.81%

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

Current vs 7-Day Eod +74.38% | +44.32%-8.49% | -0.74%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.32% | 23.33%

Calls: 25.00% | 23.33%

Puts: 63.64% | 0.00%

Prior 55.55% | 21.88%

Calls: 77.78% | 25.00%

Puts: 33.33% | 18.75%

Current vs Prior -20.22% | +6.63%

Prior 7-Day Avg 50.92% | 42.15%

Calls: 48.78% | 37.67%

Puts: 53.05% | 46.63%

Current vs 7-Day Avg -12.95% | -44.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($92.4K) vs puts ($10.9K). Massive premium surge with dollar volume up 187% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (1,590 calls vs 211 puts). Call-heavy open interest (293,401 calls vs 48,998 puts) suggests bullish positioning.

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
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
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. 2 found (avg $0.44, cheapest $0.19)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 16	0.17	0.20	$0.19	15.8%	77	0.35	15.2K
$3.50	Oct 16	0.64	0.75	$0.70	15.7%	1	0.79	2.2K

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 0.70, highest 0.89)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Oct 9	0.46	0.83	$0.65	56.9%	1	0.89	587
$3.50	Oct 2	0.48	0.72	$0.60	40.0%	5	0.85	822
$3.50	Oct 30	0.70	1.27	$0.99	57.6%	100	0.82	401
$3.50	Oct 16	0.64	0.75	$0.70	15.7%	1	0.79	2.2K
$3.50	Oct 23	0.44	1.03	$0.74	79.7%	--	0.77	46

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 2	0.24	0.68	$0.46	95.7%	112	0.83	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. 17 active (total vol 778, top 141)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Oct 23	0.32	0.74	$0.53	79.2%	141	0.62	289
$3.50	Oct 30	0.70	1.27	$0.99	57.6%	100	0.82	401
$4.00	Oct 2	0.17	0.22	$0.20	25.0%	99	0.60	3.8K
$4.50	Oct 16	0.17	0.20	$0.19	15.8%	77	0.35	15.2K
$4.50	Oct 2	0.03	0.06	$0.05	60.0%	67	0.20	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 2	0.24	0.68	$0.46	95.7%	112	0.83	9
$4.50	Nov 6	0.36	1.06	$0.71	98.6%	50	0.57	--
$4.00	Oct 16	0.20	0.33	$0.27	48.1%	6	0.44	476
$4.00	Oct 2	0.08	0.15	$0.12	58.3%	4	0.40	74
$3.50	Oct 2	0.01	0.10	$0.06	150.0%	1	0.15	1.3K

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 46.8%, max 53.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Oct 2	Nov 6	118.9%	79.2%	50.2%	99	3.9K
$4.50	Oct 2	Nov 6	136.6%	95.7%	42.7%	67	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$3.50	Oct 2	Nov 6	204.6%	133.7%	53.0%	1	1.3K
$4.00	Oct 2	Oct 16	120.3%	85.2%	41.2%	10	550

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 1.38, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$3.50	$4.00	Oct 23	$0.21	$0.29	$0.21	76%	1.38	$3.71
$4.00	$4.50	Oct 30	$0.13	$0.37	$0.13	60%	2.85	$4.13
$4.00	$4.50	Oct 16	$0.13	$0.37	$0.13	56%	2.85	$4.13
$4.00	$4.50	Nov 6	$0.20	$0.30	$0.20	62%	1.50	$4.20
$4.00	$4.50	Oct 2	$0.15	$0.35	$0.15	60%	2.33	$4.15

BEAR PUT (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.50	$3.50	Nov 6	$0.33	$0.67	$0.33	57%	2.03	$4.17
$4.00	$3.50	Oct 16	$0.16	$0.34	$0.16	44%	2.12	$3.84
$4.00	$3.50	Oct 9	$0.14	$0.36	$0.14	45%	2.57	$3.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.39, avg 0.43)

BEAR CALL (0)

No bear call found

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$4.00	$3.50	Oct 9	$0.14	$0.14	$0.36	55%	0.39	$3.86
$4.00	$3.50	Oct 16	$0.16	$0.16	$0.34	56%	0.47	$3.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.08, cheapest $0.06)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.00	Oct 2	Oct 9	$0.10	118.9%	73.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.00	Oct 2	Oct 9	$0.06	120.3%	74.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 7.88% of stock, avg 11.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.00	Oct 2	$0.20	$0.12	$0.32	$3.68	$4.32	7.88%
$4.00	Oct 9	$0.30	$0.18	$0.48	$3.52	$4.48	11.82%
$4.00	Oct 16	$0.32	$0.27	$0.59	$3.41	$4.59	14.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 2.71% of stock, avg 8.16%)

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	$0.07	$0.04	$0.11	$3.39	$4.61
$4.50	$4.00	Oct 2	$0.05	$0.12	$0.17	$3.83	$4.67
$4.50	$4.00	Oct 9	$0.07	$0.18	$0.25	$3.75	$4.75
$4.50	$3.50	Oct 16	$0.19	$0.11	$0.30	$3.20	$4.80
$4.50	$3.50	Oct 23	$0.18	$0.25	$0.43	$3.07	$4.93
$4.50	$4.00	Oct 16	$0.19	$0.27	$0.46	$3.54	$4.96
$4.50	$3.50	Oct 30	$0.30	$0.10	$0.40	$3.10	$4.90
$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. 5 found (best R:R 3.17, cheapest $0.12)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$3.50	$4.00	$4.50	Oct 9	$0.12	$0.38	66%	3.17
$3.50	$4.00	$4.50	Oct 2	$0.25	$0.25	66%	1.00
$3.50	$4.00	$4.50	Oct 16	$0.25	$0.25	44%	1.00
$3.50	$4.00	$4.50	Oct 30	$0.43	$0.07	39%	0.16

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$3.50	$4.00	$4.50	Oct 2	$0.28	$0.22	68%	0.79

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.05, 5 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.00	$4.50	1:2	Oct 16	-$0.06	$0.44
$4.00	$4.50	1:2	Nov 6	-$0.17	$0.33
$4.00	$4.50	1:2	Oct 30	-$0.17	$0.33
$3.50	$4.00	1:2	Oct 23	-$0.32	$0.18
$3.50	$4.00	1:2	Oct 9	$0.05	$0.45

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$3.50	1:2	Nov 6	-$0.05	$0.95
$4.50	$4.00	1:2	Oct 2	$0.22	$0.28
$4.00	$3.50	1:2	Oct 16	$0.05	$0.45
$4.00	$3.50	1:2	Oct 9	$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 6.65%, avg 4.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$4.50	Oct 30	$0.27	0.43	10.8%	6.65%	17.49%	1	433
$4.50	Nov 6	$0.23	0.46	10.8%	5.67%	16.50%	--	62
$4.50	Oct 16	$0.17	0.35	10.8%	4.19%	15.02%	77	15.2K
$4.50	Oct 23	$0.10	0.37	10.8%	2.46%	13.30%	--	855

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 1,590

Total Puts 211

Put/Call Ratio 0.13

Net Difference 1,379

Prior's Put/Call Breakdown

Total Calls 2,258

Total Puts 334

Put/Call Ratio 0.15

Net Difference 1,924

Prior 7-Day Put/Call Summary

Total Calls 120,777

Total Puts 15,047

Average Put/Call Ratio 0.21

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