RXRX - Options Database

RXRX

RECURSION PHARMACEUT A

$4.25 +5.46%

(9/30 10:15) ◀

Wednesday, September 30, 2026 (10:20am)

▶ (9/30 10:25)

◀ 9/30 10:20 ▶

Option Volume

Detail

ℹ

Current (09/30 10:20am) 4,863

Calls: 4,585 (94%)

Puts: 278 (6%)

Prior (08/05) 3,822

Calls: 3,391 (89%)

Puts: 431 (11%)

Current vs Prior +27.24%

Calls: +35.21% (Calls)

Puts: -35.50% (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 -74.94%

Calls: -73.43%

Puts: -87.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:20am) $336.5K

Calls: $325.0K (97%)

Puts: $11.5K (3%)

Prior (08/05) $78.7K

Calls: $72.0K (91%)

Puts: $6.7K (9%)

Current vs Prior +327.58%

Calls: +351.43%

Puts: +71.47%

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 -48.85%

Calls: -41.95%

Puts: -88.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:20am) 0.06

Prior (08/05) 0.13

Current vs Prior -52.30%

Prior 7-Day Average 0.21

Current vs Prior 7-Day Avg -71.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 10:20am) 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 9.41% | 13.18%15.76% | 26.35%

Prior 4.52% | 8.19%4.52% | 14.41%

Current vs Prior +108.24% | +60.84%+248.79% | +82.92%

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

Current vs 7-Day Avg +6.28% | +5.74%+90.27% | +45.23%

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

Current vs 7-Day Eod +108.24% | +60.84%-0.73% | +3.11%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.62% | 89.91%

Calls: 18.75% | 72.41%

Puts: 62.50% | 107.41%

Prior 55.55% | 21.88%

Calls: 77.78% | 25.00%

Puts: 33.33% | 18.75%

Current vs Prior -26.88% | +310.92%

Prior 7-Day Avg 50.92% | 42.15%

Calls: 48.78% | 37.67%

Puts: 53.05% | 46.63%

Current vs 7-Day Avg -20.22% | +113.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($325.0K) vs puts ($11.5K). Massive premium surge with dollar volume up 328% vs prior. Extreme bullish P/C ratio of 0.06 - heavy call buying (4,585 calls vs 278 puts). P/C ratio dropping 52% - 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
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
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. 2 found (avg $0.60, cheapest $0.32)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Oct 2	0.29	0.35	$0.32	18.8%	320	0.73	3.8K
$3.50	Oct 30	0.83	0.95	$0.89	13.5%	107	0.86	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 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Oct 9	0.36	0.85	$0.61	80.3%	1	1.00	587
$3.50	Oct 2	0.57	0.80	$0.69	33.3%	16	0.91	822
$3.50	Oct 30	0.83	0.95	$0.89	13.5%	107	0.86	401
$3.50	Oct 16	0.80	1.00	$0.90	22.2%	23	0.84	2.2K
$3.50	Oct 23	0.24	1.03	$0.64	123.4%	--	0.76	46

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 2	0.24	0.44	$0.34	58.8%	112	0.69	9
$4.50	Nov 6	0.36	1.06	$0.71	98.6%	50	0.54	--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 1.4K, top 320)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Oct 2	0.29	0.35	$0.32	18.8%	320	0.73	3.8K
$4.50	Oct 2	0.08	0.10	$0.09	22.2%	149	0.31	2.3K
$4.00	Oct 23	0.42	0.53	$0.48	22.9%	144	0.60	289
$3.50	Oct 30	0.83	0.95	$0.89	13.5%	107	0.86	401
$4.00	Oct 16	0.38	0.50	$0.44	27.3%	96	0.64	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 2	0.24	0.44	$0.34	58.8%	112	0.69	9
$4.50	Nov 6	0.36	1.06	$0.71	98.6%	50	0.54	--
$3.50	Oct 30	0.02	0.24	$0.13	169.2%	15	0.21	62
$3.50	Oct 2	0.00	0.05	$0.03	166.7%	12	0.08	1.3K
$4.00	Oct 2	0.05	0.10	$0.08	62.5%	12	0.27	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 57.7%, max 66.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Oct 2	Nov 6	131.8%	79.2%	66.4%	320	3.9K
$4.50	Oct 2	Nov 6	135.8%	95.3%	42.5%	149	2.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Oct 2	Oct 30	131.8%	80.3%	64.2%	13	82

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 2.12, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$3.50	$4.00	Oct 23	$0.16	$0.34	$0.16	76%	2.12	$3.66
$3.50	$4.00	Oct 9	$0.26	$0.24	$0.26	100%	0.92	$3.76
$4.00	$4.50	Oct 30	$0.17	$0.33	$0.17	61%	1.94	$4.17
$4.00	$4.50	Oct 9	$0.20	$0.30	$0.20	64%	1.50	$4.20
$4.00	$4.50	Oct 16	$0.23	$0.27	$0.23	64%	1.17	$4.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.50	$3.50	Nov 6	$0.33	$0.67	$0.33	54%	2.03	$4.17
$4.50	$4.00	Oct 2	$0.26	$0.24	$0.26	69%	0.92	$4.24
$4.00	$3.50	Oct 16	$0.14	$0.36	$0.14	36%	2.57	$3.86
$4.00	$3.50	Oct 30	$0.20	$0.30	$0.20	40%	1.50	$3.80
$4.00	$3.50	Oct 9	$0.17	$0.33	$0.17	38%	1.94	$3.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.52, avg 0.45)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$4.50	$5.00	Oct 30	$0.14	$0.14	$0.36	60%	0.39	$4.64
$4.50	$5.00	Oct 23	$0.11	$0.11	$0.39	62%	0.28	$4.61

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$4.00	$3.50	Oct 9	$0.17	$0.17	$0.33	62%	0.52	$3.83
$4.00	$3.50	Oct 30	$0.20	$0.20	$0.30	60%	0.67	$3.80
$4.00	$3.50	Oct 16	$0.14	$0.14	$0.36	64%	0.39	$3.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.21, cheapest $0.37)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.50	Oct 2	Oct 9	$0.06	135.8%	105.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.50	Oct 2	Nov 6	$0.37	135.8%	95.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 9.41% of stock, avg 15.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.00	Oct 2	$0.32	$0.08	$0.40	$3.60	$4.40	9.41%
$4.50	Oct 2	$0.09	$0.34	$0.43	$4.07	$4.93	10.12%
$4.00	Oct 9	$0.35	$0.21	$0.56	$3.44	$4.56	13.18%
$4.00	Oct 16	$0.44	$0.23	$0.67	$3.33	$4.67	15.76%
$4.00	Oct 30	$0.43	$0.33	$0.76	$3.24	$4.76	17.88%
$4.50	Nov 6	$0.37	$0.71	$1.08	$3.42	$5.58	25.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.94% of stock, avg 7.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$5.00	$3.50	Oct 2	$0.01	$0.03	$0.04	$3.46	$5.04
$5.00	$4.00	Oct 2	$0.01	$0.08	$0.09	$3.91	$5.09
$5.00	$3.50	Oct 9	$0.07	$0.04	$0.11	$3.39	$5.11
$4.50	$3.50	Oct 2	$0.09	$0.03	$0.12	$3.38	$4.62
$4.50	$4.00	Oct 2	$0.09	$0.08	$0.17	$3.83	$4.67
$5.00	$3.50	Oct 16	$0.11	$0.09	$0.20	$3.30	$5.20
$4.50	$3.50	Oct 9	$0.15	$0.04	$0.19	$3.31	$4.69
$5.00	$3.50	Oct 30	$0.12	$0.13	$0.25	$3.25	$5.25
$5.00	$4.00	Oct 9	$0.07	$0.21	$0.28	$3.72	$5.28
$4.50	$4.00	Oct 9	$0.15	$0.21	$0.36	$3.64	$4.86

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. 10 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 9	$0.06	$0.44	66%	7.33
$4.00	$4.50	$5.00	Oct 2	$0.15	$0.35	68%	2.33
$3.50	$4.00	$4.50	Oct 2	$0.14	$0.36	60%	2.57
$4.00	$4.50	$5.00	Oct 9	$0.12	$0.38	47%	3.17
$4.00	$4.50	$5.00	Oct 16	$0.13	$0.37	41%	2.85

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$3.50	$4.00	$4.50	Oct 2	$0.21	$0.29	61%	1.38

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 $-0.09, 6 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$3.50	$4.00	1:2	Oct 9	-$0.09	$0.41
$4.00	$4.50	1:2	Oct 30	-$0.09	$0.41
$4.00	$4.50	1:2	Nov 6	-$0.12	$0.38
$3.50	$4.00	1:2	Oct 23	-$0.32	$0.18
$4.50	$5.00	1:2	Nov 6	-$0.23	$0.27

PUTS (5)

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 30	$0.07	$0.43
$4.00	$3.50	1:2	Oct 16	$0.05	$0.45
$4.50	$4.00	1:2	Oct 2	$0.18	$0.32
$4.00	$3.50	1:2	Oct 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. 9 found (best yield 4.47%, avg 3.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.00	Nov 6	$0.19	0.35	17.6%	4.47%	22.12%	4	9
$4.50	Nov 6	$0.23	0.45	5.9%	5.41%	11.29%	--	62
$4.50	Oct 16	$0.17	0.40	5.9%	4.00%	9.88%	96	15.2K
$4.50	Oct 30	$0.17	0.40	5.9%	4.00%	9.88%	11	433
$5.00	Oct 16	$0.07	0.23	17.6%	1.65%	19.29%	47	1.2K
$5.00	Oct 23	$0.07	0.22	17.6%	1.65%	19.29%	9	1.1K
$4.50	Oct 9	$0.13	0.34	5.9%	3.06%	8.94%	25	1.2K
$4.50	Oct 23	$0.11	0.38	5.9%	2.59%	8.47%	11	855
$4.50	Oct 2	$0.08	0.31	5.9%	1.88%	7.76%	149	2.3K

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 4,585

Total Puts 278

Put/Call Ratio 0.06

Net Difference 4,307

Prior's Put/Call Breakdown

Total Calls 3,391

Total Puts 431

Put/Call Ratio 0.13

Net Difference 2,960

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