Tour v529
RXRX
RECURSION PHARMACEUT A
$4.17 +3.35%
(9/30 10:10) ◀
|
Wednesday, September 30, 2026 (10:15am)
January 2026
|
▶ (9/30 10:20)
◀ 9/30 10:15 ▶

Option Volume

Detail
ℹ
Current (09/30 10:15am) 4,033
Calls: 3,785 (94%)
Puts: 248 (6%)
Prior (08/05) 3,798
Calls: 3,377 (89%)
Puts: 421 (11%)
Current vs Prior +6.19%
Calls: +12.08% (Calls)
Puts: -41.09% (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 -79.22%
Calls: -78.06%
Puts: -88.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30 10:15am) $286.3K
Calls: $274.8K (96%)
Puts: $11.6K (4%)
Prior (08/05) $76.5K
Calls: $70.1K (92%)
Puts: $6.4K (8%)
Current vs Prior +274.45%
Calls: +292.18%
Puts: +80.39%
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 -56.48%
Calls: -50.92%
Puts: -88.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30 10:15am) 0.07
Prior (08/05) 0.12
Current vs Prior -47.44%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg -68.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30 10:15am) 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 9.11% | 12.23%14.63% | 25.42%
Prior 4.52% | 8.19%4.52% | 14.41%
Current vs Prior +101.62% | +49.29%+223.65% | +76.44%
Prior 7-Day Avg 8.86% | 12.46%8.29% | 18.15%
Current vs 7-Day Avg +2.91% | -1.85%+76.55% | +40.08%
Prior 7-Day Eod 4.52% | 8.19%15.88% | 25.56%
Current vs 7-Day Eod +101.62% | +49.29%-7.89% | -0.54%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 33.74% | 75.51%
Calls: 3.85% | 43.33%
Puts: 63.64% | 107.69%
Prior 55.55% | 21.88%
Calls: 77.78% | 25.00%
Puts: 33.33% | 18.75%
Current vs Prior -39.26% | +245.11%
Prior 7-Day Avg 50.92% | 42.15%
Calls: 48.78% | 37.67%
Puts: 53.05% | 46.63%
Current vs 7-Day Avg -33.73% | +79.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($274.8K) vs puts ($11.6K). Massive premium surge with dollar volume up 274% vs prior. Extreme bullish P/C ratio of 0.07 - heavy call buying (3,785 calls vs 248 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)
TimeSmart MoneyRetailOverall
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
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 1 of results (avg 3.9%, best 3.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 20.250.26$0.263.8%1540.653.8K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.50, cheapest $0.26)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 20.250.26$0.263.8%1540.653.8K
$4.50Oct 160.170.19$0.1811.1%840.3515.2K
$3.50Oct 160.680.76$0.7211.1%160.852.2K
$3.50Oct 300.750.90$0.8318.1%1020.89401
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 0.72, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Oct 90.560.74$0.6527.7%10.98587
$3.50Oct 20.570.71$0.6421.9%160.91822
$3.50Oct 300.750.90$0.8318.1%1020.89401
$3.50Oct 160.680.76$0.7211.1%160.852.2K
$3.50Oct 230.441.03$0.7479.7%--0.8146
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Oct 20.360.54$0.4540.0%1120.779
$4.50Nov 60.361.06$0.7198.6%500.54--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 1.0K, top 154)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 20.250.26$0.263.8%1540.653.8K
$4.00Oct 230.350.51$0.4337.2%1440.57289
$3.50Oct 300.750.90$0.8318.1%1020.89401
$4.50Oct 20.050.08$0.0742.9%990.232.3K
$4.50Oct 160.170.19$0.1811.1%840.3515.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Oct 20.360.54$0.4540.0%1120.779
$4.50Nov 60.361.06$0.7198.6%500.54--
$3.50Oct 300.020.24$0.13169.2%150.2362
$3.50Oct 160.050.13$0.0988.9%100.18575
$4.00Oct 160.180.33$0.2657.7%70.41476

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 57.3%, max 74.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Oct 2Nov 6138.1%79.2%74.3%1543.9K
$4.50Oct 2Nov 6134.0%96.0%39.5%992.3K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Oct 2Oct 16138.1%87.4%58.0%11550

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 1.94, avg 1.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.00$4.50Oct 30$0.17$0.33$0.1756%1.94$4.17
$3.50$4.00Oct 23$0.31$0.19$0.3180%0.61$3.81
$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$0.19$0.31$0.1965%1.63$4.19
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.50$3.50Nov 6$0.33$0.67$0.3354%2.03$4.17
$4.50$4.00Oct 2$0.33$0.17$0.3376%0.52$4.17
$4.00$3.50Oct 16$0.17$0.33$0.1741%1.94$3.83
$4.00$3.50Oct 9$0.17$0.33$0.1740%1.94$3.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.52, avg 0.48)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.50$5.00Oct 30$0.14$0.14$0.3662%0.39$4.64
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.00$3.50Oct 9$0.17$0.17$0.3360%0.52$3.83
$4.00$3.50Oct 16$0.17$0.17$0.3359%0.52$3.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.09, cheapest $0.09)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Oct 2Oct 9$0.09138.1%94.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 9.11% of stock, avg 14.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Oct 2$0.26$0.12$0.38$3.62$4.389.11%
$4.00Oct 9$0.30$0.21$0.51$3.49$4.5112.23%
$4.50Oct 2$0.07$0.45$0.52$3.98$5.0212.47%
$4.00Oct 16$0.35$0.26$0.61$3.39$4.6114.63%
$4.50Nov 6$0.37$0.71$1.08$3.42$5.5825.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.96% of stock, avg 6.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$5.00$3.50Oct 2$0.01$0.03$0.04$3.46$5.04
$4.50$3.50Oct 2$0.07$0.03$0.10$3.40$4.60
$5.00$3.50Oct 9$0.07$0.04$0.11$3.39$5.11
$4.50$3.50Oct 9$0.10$0.04$0.14$3.36$4.64
$5.00$3.50Oct 16$0.08$0.09$0.17$3.33$5.17
$5.00$4.00Oct 2$0.01$0.12$0.13$3.87$5.13
$4.50$4.00Oct 2$0.07$0.12$0.19$3.81$4.69
$5.00$3.50Oct 30$0.12$0.13$0.25$3.25$5.25
$5.00$3.50Oct 23$0.11$0.16$0.27$3.23$5.27
$4.50$3.50Oct 16$0.18$0.09$0.27$3.23$4.77

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. 11 found (best R:R 2.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$3.50$4.00$4.50Oct 9$0.15$0.3570%2.33
$3.50$4.00$4.50Oct 23$0.06$0.4446%7.33
$4.00$4.50$5.00Oct 2$0.13$0.3760%2.85
$4.00$4.50$5.00Oct 16$0.07$0.4341%6.14
$3.50$4.00$4.50Oct 2$0.19$0.3168%1.63
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$3.50$4.00$4.50Oct 2$0.24$0.2665%1.08

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 KSell KRatioExpiryNetMax Gain
$3.50$4.001:2Oct 23-$0.12$0.38
$4.00$4.501:2Oct 30-$0.09$0.41
$4.00$4.501:2Nov 6-$0.15$0.35
$4.50$5.001:2Nov 6-$0.23$0.27
$3.50$4.001:2Oct 9$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$4.50$3.501:2Nov 6-$0.05$0.95
$4.50$4.001:2Oct 2$0.21$0.29
$4.00$3.501:2Oct 16$0.08$0.42
$4.00$3.501:2Oct 2$0.06$0.44
$4.00$3.501:2Oct 9$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.56%, avg 3.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$5.00Nov 6$0.190.3619.9%4.56%24.46%49
$4.50Nov 6$0.230.457.9%5.52%13.43%--62
$4.50Oct 16$0.170.357.9%4.08%11.99%8415.2K
$4.50Oct 30$0.150.387.9%3.60%11.51%4433
$5.00Oct 23$0.060.2119.9%1.44%21.34%91.1K
$4.50Oct 23$0.100.347.9%2.40%10.31%--855
$4.50Oct 9$0.060.287.9%1.44%9.35%241.2K

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 3,785
Total Puts 248
Put/Call Ratio 0.07
Net Difference 3,537

Prior's Put/Call Breakdown

Total Calls 3,377
Total Puts 421
Put/Call Ratio 0.12
Net Difference 2,956

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