RXRX - Options Database

RXRX

RECURSION PHARMACEUT A

$4.13 +2.49%

(9/30 09:55) ◀

Wednesday, September 30, 2026 (10:00am)

▶ (9/30 10:05)

◀ 9/30 10:00 ▶

Option Volume

Detail

ℹ

Current (09/30 10:00am) 2,564

Calls: 2,337 (91%)

Puts: 227 (9%)

Prior (08/05) 3,275

Calls: 2,880 (88%)

Puts: 395 (12%)

Current vs Prior -21.71%

Calls: -18.85% (Calls)

Puts: -42.53% (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 -86.79%

Calls: -86.46%

Puts: -89.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:00am) $140.3K

Calls: $128.5K (92%)

Puts: $11.8K (8%)

Prior (08/05) $53.2K

Calls: $47.7K (90%)

Puts: $5.6K (10%)

Current vs Prior +163.50%

Calls: +169.43%

Puts: +112.59%

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 -78.67%

Calls: -77.05%

Puts: -87.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:00am) 0.10

Prior (08/05) 0.14

Current vs Prior -29.18%

Prior 7-Day Average 0.21

Current vs Prior 7-Day Avg -53.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 10:00am) 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 8.47% | 11.86%15.74% | 26.15%

Prior 4.52% | 8.19%4.52% | 14.41%

Current vs Prior +87.50% | +44.83%+248.21% | +81.51%

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

Current vs 7-Day Avg -4.30% | -4.79%+89.95% | +44.11%

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

Current vs 7-Day Eod +87.50% | +44.83%-0.90% | +2.32%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.52% | 32.26%

Calls: 17.39% | 32.26%

Puts: 63.64% | 0.00%

Prior 55.55% | 21.88%

Calls: 77.78% | 25.00%

Puts: 33.33% | 18.75%

Current vs Prior -27.06% | +47.44%

Prior 7-Day Avg 50.92% | 42.15%

Calls: 48.78% | 37.67%

Puts: 53.05% | 46.63%

Current vs 7-Day Avg -20.42% | -23.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($128.5K) vs puts ($11.8K). Massive premium surge with dollar volume up 164% vs prior. Extreme bullish P/C ratio of 0.10 - heavy call buying (2,337 calls vs 227 puts). P/C ratio dropping 29% - sentiment shifting bullish.

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
10:00	BULLISH	BULLISH	BULLISH
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 -- 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. 3 found (avg $0.44, cheapest $0.23)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Oct 2	0.21	0.25	$0.23	17.4%	121	0.63	3.8K
$4.00	Oct 16	0.36	0.40	$0.38	10.5%	57	0.59	4.8K
$3.50	Oct 16	0.65	0.76	$0.71	15.5%	5	0.81	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	0.81	2.2K
$3.50	Oct 30	0.75	1.26	$1.00	51.0%	100	0.80	401
$3.50	Oct 23	0.44	1.03	$0.74	79.7%	--	0.74	46

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 2	0.37	0.66	$0.52	55.8%	112	0.74	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 860, top 144)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Oct 23	0.35	0.51	$0.43	37.2%	144	0.57	289
$4.00	Oct 2	0.21	0.25	$0.23	17.4%	121	0.63	3.8K
$3.50	Oct 30	0.75	1.26	$1.00	51.0%	100	0.80	401
$4.50	Oct 2	0.05	0.10	$0.08	62.5%	92	0.26	2.3K
$4.50	Oct 16	0.14	0.19	$0.17	29.4%	79	0.35	15.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 2	0.37	0.66	$0.52	55.8%	112	0.74	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	0.40	476
$4.00	Oct 2	0.08	0.15	$0.12	58.3%	4	0.37	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 56.9%, max 65.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.50	Oct 2	Nov 6	159.3%	96.1%	65.6%	92	2.3K
$4.00	Oct 2	Nov 6	130.3%	79.2%	64.5%	121	3.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Oct 2	Oct 16	130.3%	92.8%	40.5%	10	550

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 2.57, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.00	$4.50	Oct 30	$0.14	$0.36	$0.14	59%	2.57	$4.14
$4.00	$4.50	Nov 6	$0.22	$0.28	$0.22	60%	1.27	$4.22
$3.50	$4.00	Oct 16	$0.33	$0.17	$0.33	81%	0.52	$3.83
$4.00	$4.50	Oct 2	$0.15	$0.35	$0.15	63%	2.33	$4.15
$3.50	$4.00	Oct 23	$0.31	$0.19	$0.31	74%	0.61	$3.81

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	40%	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	60%	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	$0.08	130.3%	73.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.00	Oct 2	Oct 9	$0.06	130.3%	73.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 8.47% of stock, avg 15.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.00	Oct 2	$0.23	$0.12	$0.35	$3.65	$4.35	8.47%
$4.00	Oct 9	$0.31	$0.18	$0.49	$3.51	$4.49	11.86%
$4.50	Oct 2	$0.08	$0.52	$0.60	$3.90	$5.10	14.53%
$4.00	Oct 16	$0.38	$0.27	$0.65	$3.35	$4.65	15.74%
$4.50	Nov 6	$0.37	$0.71	$1.08	$3.42	$5.58	26.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 3.39% of stock, avg 8.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$4.50	$3.50	Oct 2	$0.08	$0.06	$0.14	$3.36	$4.64
$4.50	$3.50	Oct 9	$0.10	$0.04	$0.14	$3.36	$4.64
$4.50	$4.00	Oct 2	$0.08	$0.12	$0.20	$3.80	$4.70
$4.50	$3.50	Oct 16	$0.17	$0.11	$0.28	$3.22	$4.78
$4.50	$4.00	Oct 9	$0.10	$0.18	$0.28	$3.72	$4.78
$4.50	$4.00	Oct 16	$0.17	$0.27	$0.44	$3.56	$4.94
$4.50	$3.50	Oct 23	$0.18	$0.25	$0.43	$3.07	$4.93
$4.50	$3.50	Oct 30	$0.29	$0.13	$0.42	$3.08	$4.92
$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. 6 found (best R:R 2.85, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$3.50	$4.00	$4.50	Oct 9	$0.13	$0.37	74%	2.85
$3.50	$4.00	$4.50	Oct 23	$0.06	$0.44	40%	7.33
$3.50	$4.00	$4.50	Oct 16	$0.12	$0.38	46%	3.17
$3.50	$4.00	$4.50	Oct 2	$0.22	$0.28	61%	1.27
$3.50	$4.00	$4.50	Oct 30	$0.43	$0.07	38%	0.16

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$3.50	$4.00	$4.50	Oct 2	$0.34	$0.16	60%	0.47

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 $-0.05, 5 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$3.50	$4.00	1:2	Oct 16	-$0.05	$0.45
$3.50	$4.00	1:2	Oct 23	-$0.12	$0.38
$4.00	$4.50	1:2	Nov 6	-$0.15	$0.35
$4.00	$4.50	1:2	Oct 30	-$0.15	$0.35
$3.50	$4.00	1:2	Oct 2	$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	$0.28	$0.22
$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. 5 found (best yield 5.57%, avg 3.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$4.50	Nov 6	$0.23	0.45	9.0%	5.57%	14.53%	--	62
$4.50	Oct 30	$0.20	0.41	9.0%	4.84%	13.80%	1	433
$4.50	Oct 16	$0.14	0.35	9.0%	3.39%	12.35%	79	15.2K
$4.50	Oct 23	$0.10	0.34	9.0%	2.42%	11.38%	--	855
$4.50	Oct 9	$0.06	0.27	9.0%	1.45%	10.41%	7	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 2,337

Total Puts 227

Put/Call Ratio 0.10

Net Difference 2,110

Prior's Put/Call Breakdown

Total Calls 2,880

Total Puts 395

Put/Call Ratio 0.14

Net Difference 2,485

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