Tour v529
RXRX
RECURSION PHARMACEUT A
$4.16 +3.23%
(9/30 10:00) ◀
|
Wednesday, September 30, 2026 (10:05am)
January 2026
|
▶ (9/30 10:10)
◀ 9/30 10:05 ▶

Option Volume

Detail
ℹ
Current (09/30 10:05am) 3,547
Calls: 3,305 (93%)
Puts: 242 (7%)
Prior (08/05) 3,609
Calls: 3,213 (89%)
Puts: 396 (11%)
Current vs Prior -1.72%
Calls: +2.86% (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 -81.72%
Calls: -80.84%
Puts: -88.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30 10:05am) $224.3K
Calls: $212.4K (95%)
Puts: $11.9K (5%)
Prior (08/05) $58.5K
Calls: $52.9K (90%)
Puts: $5.6K (10%)
Current vs Prior +283.62%
Calls: +301.72%
Puts: +112.26%
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 -65.91%
Calls: -62.05%
Puts: -87.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30 10:05am) 0.07
Prior (08/05) 0.12
Current vs Prior -40.59%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg -65.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30 10:05am) 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
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 8.65% | 12.02%14.90% | 25.96%
Prior 4.52% | 8.19%4.52% | 14.41%
Current vs Prior +91.47% | +46.72%+229.74% | +80.20%
Prior 7-Day Avg 8.86% | 12.46%8.29% | 18.15%
Current vs 7-Day Avg -2.27% | -3.54%+79.88% | +43.07%
Prior 7-Day Eod 4.52% | 8.19%15.88% | 25.56%
Current vs 7-Day Eod +91.47% | +46.72%-6.15% | +1.58%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 40.16% | 21.88%
Calls: 16.67% | 21.88%
Puts: 63.64% | 0.00%
Prior 55.55% | 21.88%
Calls: 77.78% | 25.00%
Puts: 33.33% | 18.75%
Current vs Prior -27.70% | +0.00%
Prior 7-Day Avg 50.92% | 42.15%
Calls: 48.78% | 37.67%
Puts: 53.05% | 46.63%
Current vs 7-Day Avg -21.12% | -48.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($212.4K) vs puts ($11.9K). Massive premium surge with dollar volume up 284% vs prior. Extreme bullish P/C ratio of 0.07 - heavy call buying (3,305 calls vs 242 puts). P/C ratio dropping 41% - 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)
TimeSmart MoneyRetailOverall
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

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 $0.49, cheapest $0.24)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 20.220.26$0.2416.7%1260.653.8K
$4.50Oct 160.160.19$0.1816.7%830.3515.2K
$3.50Oct 160.650.76$0.7115.5%50.892.2K
$3.50Oct 300.770.90$0.8415.5%1000.80401
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 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Oct 90.560.74$0.6527.7%11.00587
$3.50Oct 20.580.71$0.6520.0%50.91822
$3.50Oct 160.650.76$0.7115.5%50.892.2K
$3.50Oct 300.770.90$0.8415.5%1000.80401
$3.50Oct 230.441.03$0.7479.7%--0.7446
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Oct 20.300.66$0.4875.0%1120.739
$4.50Nov 60.361.06$0.7198.6%500.55--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 901, top 144)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 230.350.51$0.4337.2%1440.57289
$4.00Oct 20.220.26$0.2416.7%1260.653.8K
$3.50Oct 300.770.90$0.8415.5%1000.80401
$4.50Oct 20.050.10$0.0862.5%920.262.3K
$4.50Oct 160.160.19$0.1816.7%830.3515.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Oct 20.300.66$0.4875.0%1120.739
$4.50Nov 60.361.06$0.7198.6%500.55--
$3.50Oct 300.020.24$0.13169.2%150.2162
$3.50Oct 160.000.13$0.07185.7%100.16575
$4.00Oct 160.200.33$0.2748.1%60.41476

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 60.5%, max 68.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Oct 2Nov 6133.4%79.2%68.4%1263.9K
$4.50Oct 2Nov 6156.8%96.0%63.3%922.3K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Oct 2Oct 16133.4%89.1%49.8%10550

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 0.52, avg 1.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.50$4.00Oct 9$0.33$0.17$0.33100%0.52$3.83
$4.00$4.50Oct 30$0.14$0.36$0.1459%2.57$4.14
$4.00$4.50Oct 16$0.17$0.33$0.1759%1.94$4.17
$4.00$4.50Nov 6$0.22$0.28$0.2260%1.27$4.22
$4.00$4.50Oct 2$0.16$0.34$0.1665%2.13$4.16
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.50$3.50Nov 6$0.33$0.67$0.3354%2.03$4.17
$4.00$3.50Oct 9$0.14$0.36$0.1442%2.57$3.86
$4.00$3.50Oct 16$0.20$0.30$0.2041%1.50$3.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.67, avg 0.53)

BEAR CALL (0)
No bear call found
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.00$3.50Oct 16$0.20$0.20$0.3059%0.67$3.80
$4.00$3.50Oct 9$0.14$0.14$0.3658%0.39$3.86

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)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Oct 2Oct 9$0.08133.4%79.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Oct 2Oct 9$0.06133.4%79.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 8.65% of stock, avg 15.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Oct 2$0.24$0.12$0.36$3.64$4.368.65%
$4.00Oct 9$0.32$0.18$0.50$3.50$4.5012.02%
$4.50Oct 2$0.08$0.48$0.56$3.94$5.0613.46%
$4.00Oct 16$0.35$0.27$0.62$3.38$4.6214.90%
$4.50Nov 6$0.37$0.71$1.08$3.42$5.5825.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 2.64% of stock, avg 8.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.50$3.50Oct 2$0.08$0.03$0.11$3.39$4.61
$4.50$3.50Oct 9$0.10$0.04$0.14$3.36$4.64
$4.50$4.00Oct 2$0.08$0.12$0.20$3.80$4.70
$4.50$3.50Oct 16$0.18$0.07$0.25$3.25$4.75
$4.50$4.00Oct 9$0.10$0.18$0.28$3.72$4.78
$4.50$3.50Oct 23$0.18$0.25$0.43$3.07$4.93
$4.50$4.00Oct 16$0.18$0.27$0.45$3.55$4.95
$4.50$3.50Oct 30$0.29$0.13$0.42$3.08$4.92
$4.50$3.50Nov 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 3.55, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$3.50$4.00$4.50Oct 9$0.11$0.3973%3.55
$3.50$4.00$4.50Oct 23$0.06$0.4440%7.33
$3.50$4.00$4.50Oct 16$0.19$0.3155%1.63
$3.50$4.00$4.50Oct 2$0.25$0.2565%1.00
$3.50$4.00$4.50Oct 30$0.27$0.2338%0.85
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$3.50$4.00$4.50Oct 2$0.27$0.2362%0.85

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 KSell KRatioExpiryNetMax Gain
$3.50$4.001:2Oct 23-$0.12$0.38
$4.00$4.501:2Nov 6-$0.15$0.35
$4.00$4.501:2Oct 30-$0.15$0.35
$3.50$4.001:2Oct 2$0.17$0.33
$4.00$4.501:2Oct 23$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$4.50$3.501:2Nov 6-$0.05$0.95
$4.50$4.001:2Oct 2$0.24$0.26
$4.00$3.501:2Oct 2$0.06$0.44
$4.00$3.501:2Oct 9$0.10$0.40
$4.00$3.501:2Oct 16$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.53%, avg 3.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.50Nov 6$0.230.458.2%5.53%13.70%--62
$4.50Oct 30$0.200.418.2%4.81%12.98%2433
$4.50Oct 16$0.160.358.2%3.85%12.02%8315.2K
$4.50Oct 23$0.100.348.2%2.40%10.58%--855
$4.50Oct 9$0.060.278.2%1.44%9.62%221.2K

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 3,305
Total Puts 242
Put/Call Ratio 0.07
Net Difference 3,063

Prior's Put/Call Breakdown

Total Calls 3,213
Total Puts 396
Put/Call Ratio 0.12
Net Difference 2,817

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All