RXRX - Options Database

RXRX

RECURSION PHARMACEUT A

$4.09 +1.49%

(9/30 10:05) ◀

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

▶ (9/30 10:15)

◀ 9/30 10:10 ▶

Option Volume

Detail

ℹ

Current (09/30 10:10am) 3,950

Calls: 3,706 (94%)

Puts: 244 (6%)

Prior (08/05) 3,746

Calls: 3,332 (89%)

Puts: 414 (11%)

Current vs Prior +5.45%

Calls: +11.22% (Calls)

Puts: -41.06% (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 -79.64%

Calls: -78.52%

Puts: -88.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:10am) $281.6K

Calls: $269.3K (96%)

Puts: $12.2K (4%)

Prior (08/05) $71.5K

Calls: $65.4K (92%)

Puts: $6.0K (8%)

Current vs Prior +293.91%

Calls: +311.64%

Puts: +102.13%

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 -57.20%

Calls: -51.89%

Puts: -87.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:10am) 0.07

Prior (08/05) 0.12

Current vs Prior -47.01%

Prior 7-Day Average 0.21

Current vs Prior 7-Day Avg -68.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 10:10am) 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 8.31% | 11.49%15.16% | 24.45%

Prior 4.52% | 8.19%4.52% | 14.41%

Current vs Prior +83.92% | +40.27%+235.39% | +69.71%

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

Current vs 7-Day Avg -6.12% | -7.78%+82.96% | +34.74%

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

Current vs 7-Day Eod +83.92% | +40.27%-4.55% | -4.34%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.91% | 81.93%

Calls: 18.18% | 37.93%

Puts: 63.64% | 125.93%

Prior 55.55% | 21.88%

Calls: 77.78% | 25.00%

Puts: 33.33% | 18.75%

Current vs Prior -26.35% | +274.45%

Prior 7-Day Avg 50.92% | 42.15%

Calls: 48.78% | 37.67%

Puts: 53.05% | 46.63%

Current vs 7-Day Avg -19.65% | +94.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($269.3K) vs puts ($12.2K). Massive premium surge with dollar volume up 294% vs prior. Extreme bullish P/C ratio of 0.07 - heavy call buying (3,706 calls vs 244 puts). P/C ratio dropping 47% - 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
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
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. 4 found (avg $0.48, cheapest $0.22)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Oct 2	0.20	0.24	$0.22	18.2%	143	0.62	3.8K
$4.50	Oct 16	0.17	0.19	$0.18	11.1%	83	0.35	15.2K
$3.50	Oct 16	0.65	0.76	$0.71	15.5%	5	0.84	2.2K
$3.50	Oct 30	0.75	0.90	$0.83	18.1%	102	0.81	401

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 0.89)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Oct 2	0.57	0.71	$0.64	21.9%	7	0.89	822
$3.50	Oct 9	0.56	0.74	$0.65	27.7%	1	0.89	587
$3.50	Oct 16	0.65	0.76	$0.71	15.5%	5	0.84	2.2K
$3.50	Oct 30	0.75	0.90	$0.83	18.1%	102	0.81	401
$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	0.36	0.66	$0.51	58.8%	112	0.75	9
$4.50	Nov 6	0.36	1.06	$0.71	98.6%	50	0.56	--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 938, 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	0.56	289
$4.00	Oct 2	0.20	0.24	$0.22	18.2%	143	0.62	3.8K
$3.50	Oct 30	0.75	0.90	$0.83	18.1%	102	0.81	401
$4.50	Oct 2	0.05	0.10	$0.08	62.5%	94	0.26	2.3K
$4.50	Oct 16	0.17	0.19	$0.18	11.1%	83	0.35	15.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 2	0.36	0.66	$0.51	58.8%	112	0.75	9
$4.50	Nov 6	0.36	1.06	$0.71	98.6%	50	0.56	--
$3.50	Oct 30	0.02	0.24	$0.13	169.2%	15	0.23	62
$3.50	Oct 16	0.00	0.13	$0.07	185.7%	10	0.16	575
$4.00	Oct 16	0.21	0.33	$0.27	44.4%	7	0.42	476

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 57.1%, max 68.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.50	Oct 2	Nov 6	162.1%	96.1%	68.6%	94	2.3K
$4.00	Oct 2	Nov 6	127.4%	79.0%	61.2%	143	3.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Oct 2	Oct 16	127.4%	89.9%	41.6%	11	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 16	$0.17	$0.33	$0.17	58%	1.94	$4.17
$4.00	$4.50	Nov 6	$0.22	$0.28	$0.22	61%	1.27	$4.22
$4.00	$4.50	Oct 2	$0.14	$0.36	$0.14	62%	2.57	$4.14
$3.50	$4.00	Oct 23	$0.31	$0.19	$0.31	77%	0.61	$3.81
$4.00	$4.50	Oct 9	$0.19	$0.31	$0.19	60%	1.63	$4.19

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	56%	2.03	$4.17
$4.00	$3.50	Oct 9	$0.14	$0.36	$0.14	40%	2.57	$3.86
$4.00	$3.50	Oct 16	$0.20	$0.30	$0.20	42%	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)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$4.00	$3.50	Oct 16	$0.20	$0.20	$0.30	58%	0.67	$3.80
$4.00	$3.50	Oct 9	$0.14	$0.14	$0.36	60%	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)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.00	Oct 2	Oct 9	$0.07	127.4%	88.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.00	Oct 2	Oct 9	$0.06	127.4%	88.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 8.31% of stock, avg 11.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.00	Oct 2	$0.22	$0.12	$0.34	$3.66	$4.34	8.31%
$4.00	Oct 9	$0.29	$0.18	$0.47	$3.53	$4.47	11.49%
$4.00	Oct 16	$0.35	$0.27	$0.62	$3.38	$4.62	15.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 2.69% of stock, avg 7.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$4.50	$3.50	Oct 2	$0.08	$0.03	$0.11	$3.39	$4.61
$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	$0.18	$0.07	$0.25	$3.25	$4.75
$4.50	$3.50	Oct 30	$0.16	$0.13	$0.29	$3.21	$4.79
$4.50	$4.00	Oct 9	$0.10	$0.18	$0.28	$3.72	$4.78
$4.50	$3.50	Oct 23	$0.18	$0.16	$0.34	$3.16	$4.84
$4.50	$4.00	Oct 16	$0.18	$0.27	$0.45	$3.55	$4.95
$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 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$3.50	$4.00	$4.50	Oct 23	$0.06	$0.44	43%	7.33
$3.50	$4.00	$4.50	Oct 9	$0.17	$0.33	60%	1.94
$3.50	$4.00	$4.50	Oct 30	$0.13	$0.37	49%	2.85
$3.50	$4.00	$4.50	Oct 16	$0.19	$0.31	49%	1.63
$3.50	$4.00	$4.50	Oct 2	$0.28	$0.22	63%	0.79

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$3.50	$4.00	$4.50	Oct 2	$0.30	$0.20	64%	0.67

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, 3 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$3.50	$4.00	1:2	Oct 23	-$0.12	$0.38
$4.00	$4.50	1:2	Nov 6	-$0.15	$0.35
$3.50	$4.00	1:2	Oct 9	$0.07	$0.43
$3.50	$4.00	1:2	Oct 2	$0.20	$0.30
$4.00	$4.50	1:2	Oct 23	$0.07	$0.43

PUTS (5)

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	$0.27	$0.23
$4.00	$3.50	1:2	Oct 2	$0.06	$0.44
$4.00	$3.50	1:2	Oct 9	$0.10	$0.40
$4.00	$3.50	1:2	Oct 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. 4 found (best yield 5.62%, avg 3.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$4.50	Nov 6	$0.23	0.46	10.0%	5.62%	15.65%	--	62
$4.50	Oct 16	$0.17	0.35	10.0%	4.16%	14.18%	83	15.2K
$4.50	Oct 23	$0.10	0.34	10.0%	2.44%	12.47%	--	855
$4.50	Oct 9	$0.06	0.28	10.0%	1.47%	11.49%	24	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 3,706

Total Puts 244

Put/Call Ratio 0.07

Net Difference 3,462

Prior's Put/Call Breakdown

Total Calls 3,332

Total Puts 414

Put/Call Ratio 0.12

Net Difference 2,918

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