RXRX - Options Database

RXRX

RECURSION PHARMACEUT A

$4.12 +2.11%

(9/30 09:50) ◀

Wednesday, September 30, 2026 (9:55am)

▶ (9/30 10:00)

◀ 9/30 09:55 ▶

Option Volume

Detail

ℹ

Current (09/30 9:55am) 2,224

Calls: 1,997 (90%)

Puts: 227 (10%)

Prior (08/05) 3,058

Calls: 2,710 (89%)

Puts: 348 (11%)

Current vs Prior -27.27%

Calls: -26.31% (Calls)

Puts: -34.77% (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 -88.54%

Calls: -88.43%

Puts: -89.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 9:55am) $121.5K

Calls: $109.5K (90%)

Puts: $11.9K (10%)

Prior (08/05) $44.2K

Calls: $39.6K (90%)

Puts: $4.6K (10%)

Current vs Prior +174.86%

Calls: +176.84%

Puts: +157.91%

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 -81.54%

Calls: -80.43%

Puts: -87.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 9:55am) 0.11

Prior (08/05) 0.13

Current vs Prior -11.48%

Prior 7-Day Average 0.21

Current vs Prior 7-Day Avg -45.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 9:55am) 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 8.25% | 11.89%15.53% | 25.00%

Prior 4.52% | 8.19%4.52% | 14.41%

Current vs Prior +82.58% | +45.18%+243.69% | +73.53%

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

Current vs 7-Day Avg -6.81% | -4.55%+87.48% | +37.77%

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

Current vs 7-Day Eod +82.58% | +45.18%-2.18% | -2.18%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.09% | 29.03%

Calls: 4.55% | 29.03%

Puts: 63.64% | 0.00%

Prior 55.55% | 21.88%

Calls: 77.78% | 25.00%

Puts: 33.33% | 18.75%

Current vs Prior -38.63% | +32.68%

Prior 7-Day Avg 50.92% | 42.15%

Calls: 48.78% | 37.67%

Puts: 53.05% | 46.63%

Current vs 7-Day Avg -33.05% | -31.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($109.5K) vs puts ($11.9K). Massive premium surge with dollar volume up 175% vs prior. Extreme bullish P/C ratio of 0.11 - heavy call buying (1,997 calls vs 227 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
09:55	BULLISH	BULLISH	BULLISH
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 1 of results (avg 4.5%, best 4.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Oct 2	0.21	0.22	$0.22	4.5%	120	0.62	3.8K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.43, cheapest $0.22)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Oct 2	0.21	0.22	$0.22	4.5%	120	0.62	3.8K
$4.00	Oct 16	0.35	0.39	$0.37	10.8%	52	0.59	4.8K
$3.50	Oct 16	0.65	0.76	$0.71	15.5%	5	0.80	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 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Oct 9	0.46	0.83	$0.65	56.9%	1	1.00	587
$3.50	Oct 2	0.48	0.72	$0.60	40.0%	5	0.86	822
$3.50	Oct 16	0.65	0.76	$0.71	15.5%	5	0.80	2.2K
$3.50	Oct 30	0.75	1.26	$1.00	51.0%	100	0.79	401
$3.50	Oct 23	0.44	1.03	$0.74	79.7%	--	0.73	46

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 2	0.37	0.68	$0.53	58.5%	112	0.81	9
$4.50	Nov 6	0.36	1.06	$0.71	98.6%	50	0.55	--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 824, top 141)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Oct 23	0.34	0.53	$0.44	43.2%	141	0.57	289
$4.00	Oct 2	0.21	0.22	$0.22	4.5%	120	0.62	3.8K
$3.50	Oct 30	0.75	1.26	$1.00	51.0%	100	0.79	401
$4.50	Oct 16	0.14	0.19	$0.17	29.4%	77	0.35	15.2K
$4.50	Oct 2	0.03	0.05	$0.04	50.0%	67	0.19	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 2	0.37	0.68	$0.53	58.5%	112	0.81	9
$4.50	Nov 6	0.36	1.06	$0.71	98.6%	50	0.55	--
$3.50	Oct 30	0.00	0.25	$0.13	192.3%	15	0.21	62
$4.00	Oct 16	0.20	0.33	$0.27	48.1%	6	0.41	476
$4.00	Oct 2	0.08	0.15	$0.12	58.3%	4	0.39	74

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 41.7%, max 56.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Oct 2	Nov 6	124.0%	79.1%	56.8%	120	3.9K
$4.50	Oct 2	Nov 6	127.6%	96.1%	32.8%	67	2.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Oct 2	Oct 16	124.0%	91.5%	35.5%	10	550

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 1.94, avg 1.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.00	$4.50	Oct 30	$0.17	$0.33	$0.17	59%	1.94	$4.17
$4.00	$4.50	Nov 6	$0.21	$0.29	$0.21	60%	1.38	$4.21
$3.50	$4.00	Oct 23	$0.30	$0.20	$0.30	74%	0.67	$3.80
$4.00	$4.50	Oct 16	$0.20	$0.30	$0.20	59%	1.50	$4.20
$4.00	$4.50	Oct 2	$0.18	$0.32	$0.18	62%	1.78	$4.18

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	55%	2.03	$4.17
$4.00	$3.50	Oct 16	$0.16	$0.34	$0.16	41%	2.12	$3.84
$4.00	$3.50	Oct 9	$0.14	$0.36	$0.14	44%	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	56%	0.39	$3.86
$4.00	$3.50	Oct 16	$0.16	$0.16	$0.34	59%	0.47	$3.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.07, cheapest $0.06)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.00	Oct 2	Oct 9	$0.09	124.0%	73.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.00	Oct 2	Oct 9	$0.06	124.0%	73.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 8.25% of stock, avg 15.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.00	Oct 2	$0.22	$0.12	$0.34	$3.66	$4.34	8.25%
$4.00	Oct 9	$0.31	$0.18	$0.49	$3.51	$4.49	11.89%
$4.50	Oct 2	$0.04	$0.53	$0.57	$3.93	$5.07	13.83%
$4.00	Oct 16	$0.37	$0.27	$0.64	$3.36	$4.64	15.53%
$4.50	Nov 6	$0.37	$0.71	$1.08	$3.42	$5.58	26.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 2.43% of stock, avg 7.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$4.50	$3.50	Oct 2	$0.04	$0.06	$0.10	$3.40	$4.60
$4.50	$3.50	Oct 9	$0.07	$0.04	$0.11	$3.39	$4.61
$4.50	$4.00	Oct 2	$0.04	$0.12	$0.16	$3.84	$4.66
$4.50	$4.00	Oct 9	$0.07	$0.18	$0.25	$3.75	$4.75
$4.50	$3.50	Oct 16	$0.17	$0.11	$0.28	$3.22	$4.78
$4.50	$3.50	Oct 23	$0.18	$0.25	$0.43	$3.07	$4.93
$4.50	$4.00	Oct 16	$0.17	$0.27	$0.44	$3.56	$4.94
$4.50	$3.50	Oct 30	$0.26	$0.13	$0.39	$3.11	$4.89
$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 4.00, cheapest $0.10)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$3.50	$4.00	$4.50	Oct 9	$0.10	$0.40	77%	4.00
$3.50	$4.00	$4.50	Oct 2	$0.20	$0.30	67%	1.50
$3.50	$4.00	$4.50	Oct 16	$0.14	$0.36	46%	2.57
$3.50	$4.00	$4.50	Oct 30	$0.40	$0.10	38%	0.25

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$3.50	$4.00	$4.50	Oct 2	$0.35	$0.15	66%	0.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.05, 4 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$3.50	$4.00	1:2	Oct 23	-$0.14	$0.36
$4.00	$4.50	1:2	Oct 30	-$0.09	$0.41
$4.00	$4.50	1:2	Nov 6	-$0.16	$0.34
$3.50	$4.00	1:2	Oct 2	$0.16	$0.34
$3.50	$4.00	1:2	Oct 30	$0.14	$0.36

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	$0.05	$0.45
$4.50	$4.00	1:2	Oct 2	$0.29	$0.21
$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 5.58%, avg 4.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$4.50	Nov 6	$0.23	0.45	9.2%	5.58%	14.81%	--	62
$4.50	Oct 30	$0.20	0.40	9.2%	4.85%	14.08%	1	433
$4.50	Oct 16	$0.14	0.35	9.2%	3.40%	12.62%	77	15.2K
$4.50	Oct 23	$0.10	0.34	9.2%	2.43%	11.65%	--	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 1,997

Total Puts 227

Put/Call Ratio 0.11

Net Difference 1,770

Prior's Put/Call Breakdown

Total Calls 2,710

Total Puts 348

Put/Call Ratio 0.13

Net Difference 2,362

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