Tour v529
RXRX
RECURSION PHARMACEUT A
$4.26 +5.64%
(9/30 10:20) ◀
|
Wednesday, September 30, 2026 (10:25am)
January 2026
|
▶ (9/30 10:30)
◀ 9/30 10:25 ▶

Option Volume

Detail
ℹ
Current (09/30 10:25am) 5,841
Calls: 5,546 (95%)
Puts: 295 (5%)
Prior (08/05) 3,846
Calls: 3,411 (89%)
Puts: 435 (11%)
Current vs Prior +51.87%
Calls: +62.59% (Calls)
Puts: -32.18% (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 -69.90%
Calls: -67.86%
Puts: -86.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30 10:25am) $393.5K
Calls: $381.6K (97%)
Puts: $11.8K (3%)
Prior (08/05) $81.7K
Calls: $74.9K (92%)
Puts: $6.8K (8%)
Current vs Prior +381.71%
Calls: +409.41%
Puts: +75.09%
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 -40.19%
Calls: -31.83%
Puts: -87.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30 10:25am) 0.05
Prior (08/05) 0.13
Current vs Prior -58.29%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg -74.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30 10:25am) 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 9.62% | 15.96%22.07% | 28.17%
Prior 4.52% | 8.19%4.52% | 14.41%
Current vs Prior +112.94% | +94.85%+388.20% | +95.53%
Prior 7-Day Avg 8.86% | 12.46%8.29% | 18.15%
Current vs 7-Day Avg +8.69% | +28.10%+166.32% | +55.23%
Prior 7-Day Eod 4.52% | 8.19%15.88% | 25.56%
Current vs 7-Day Eod +112.94% | +94.85%+38.94% | +10.21%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.74% | 46.15%
Calls: 25.00% | 46.15%
Puts: 48.48% | 0.00%
Prior 55.55% | 21.88%
Calls: 77.78% | 25.00%
Puts: 33.33% | 18.75%
Current vs Prior -33.86% | +110.92%
Prior 7-Day Avg 50.92% | 42.15%
Calls: 48.78% | 37.67%
Puts: 53.05% | 46.63%
Current vs 7-Day Avg -27.84% | +9.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($381.6K) vs puts ($11.8K). Massive premium surge with dollar volume up 382% vs prior. Above-average activity with volume up 52% vs prior. Extreme bullish P/C ratio of 0.05 - heavy call buying (5,546 calls vs 295 puts).

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
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
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 9.4%, best 9.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 20.300.33$0.329.4%7270.743.8K
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 $0.47, cheapest $0.32)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 20.300.33$0.329.4%7270.743.8K
$4.50Oct 160.210.24$0.2213.6%970.3715.2K
$4.00Oct 160.400.47$0.4415.9%1410.704.8K
$3.50Oct 300.840.95$0.9012.2%1070.84401
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 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Oct 90.361.05$0.7197.2%11.00587
$3.50Oct 160.800.99$0.9021.1%241.002.2K
$3.50Oct 20.570.80$0.6933.3%160.94822
$3.50Oct 300.840.95$0.9012.2%1070.84401
$3.50Oct 230.241.03$0.64123.4%--0.7946
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Oct 20.250.41$0.3348.5%1120.699
$4.50Nov 60.361.06$0.7198.6%500.53--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 2.0K, top 727)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 20.300.33$0.329.4%7270.743.8K
$4.50Oct 20.070.09$0.0825.0%1680.322.3K
$4.00Oct 230.430.53$0.4820.8%1440.67289
$4.00Oct 160.400.47$0.4415.9%1410.704.8K
$3.50Oct 300.840.95$0.9012.2%1070.84401
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Oct 20.250.41$0.3348.5%1120.699
$4.50Nov 60.361.06$0.7198.6%500.53--
$4.00Oct 20.050.10$0.0862.5%220.2674
$3.50Oct 300.020.24$0.13169.2%150.2062
$3.50Oct 20.000.03$0.02150.0%120.061.3K

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 56.5%, max 71.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Oct 2Nov 6135.5%79.2%71.0%7273.9K
$4.50Oct 2Nov 6132.0%95.2%38.6%1682.3K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Oct 2Oct 30135.5%84.8%59.8%2382

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 2.12, avg 1.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.50$4.00Oct 23$0.16$0.34$0.1679%2.12$3.66
$4.00$4.50Oct 30$0.16$0.34$0.1661%2.13$4.16
$4.00$4.50Oct 23$0.20$0.30$0.2067%1.50$4.20
$4.00$4.50Oct 16$0.22$0.28$0.2270%1.27$4.22
$4.50$5.00Oct 23$0.14$0.36$0.1448%2.57$4.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.50$3.50Nov 6$0.33$0.67$0.3353%2.03$4.17
$4.00$3.50Oct 16$0.14$0.36$0.1444%2.57$3.86
$4.50$4.00Oct 2$0.25$0.25$0.2569%1.00$4.25
$4.00$3.50Oct 9$0.17$0.33$0.1738%1.94$3.83
$4.00$3.50Oct 30$0.21$0.29$0.2139%1.38$3.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.52, avg 0.51)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.50$5.00Oct 23$0.14$0.14$0.3652%0.39$4.64
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.00$3.50Oct 9$0.17$0.17$0.3362%0.52$3.83
$4.00$3.50Oct 30$0.21$0.21$0.2961%0.72$3.79
$4.00$3.50Oct 16$0.14$0.14$0.3656%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 $0.38)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.50Oct 2Oct 9$0.05132.0%98.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.50Oct 2Nov 6$0.38132.0%95.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 9.39% of stock, avg 15.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Oct 2$0.32$0.08$0.40$3.60$4.409.39%
$4.50Oct 2$0.08$0.33$0.41$4.09$4.919.62%
$4.00Oct 9$0.35$0.21$0.56$3.44$4.5613.15%
$4.00Oct 16$0.44$0.23$0.67$3.33$4.6715.73%
$4.00Oct 30$0.43$0.34$0.77$3.23$4.7718.08%
$4.50Nov 6$0.37$0.71$1.08$3.42$5.5825.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.70% of stock, avg 8.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$5.00$3.50Oct 2$0.01$0.02$0.03$3.47$5.03
$5.00$4.00Oct 2$0.01$0.08$0.09$3.91$5.09
$4.50$3.50Oct 2$0.08$0.02$0.10$3.40$4.60
$5.00$3.50Oct 9$0.09$0.04$0.13$3.37$5.13
$4.50$4.00Oct 2$0.08$0.08$0.16$3.84$4.66
$4.50$3.50Oct 9$0.13$0.04$0.17$3.33$4.67
$5.00$3.50Oct 16$0.14$0.09$0.23$3.27$5.23
$4.50$4.00Oct 9$0.13$0.21$0.34$3.66$4.84
$5.00$3.50Oct 30$0.20$0.13$0.33$3.17$5.33
$5.00$4.00Oct 9$0.09$0.21$0.30$3.70$5.30

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 2.57, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$3.50$4.00$4.50Oct 9$0.14$0.3667%2.57
$3.50$4.00$4.50Oct 2$0.13$0.3762%2.85
$4.00$4.50$5.00Oct 2$0.17$0.3368%1.94
$4.00$4.50$5.00Oct 23$0.06$0.4439%7.33
$4.00$4.50$5.00Oct 16$0.14$0.3646%2.57
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$3.50$4.00$4.50Oct 2$0.19$0.3163%1.63

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, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$4.00$4.501:2Oct 23-$0.08$0.42
$4.00$4.501:2Nov 6-$0.11$0.39
$4.00$4.501:2Oct 30-$0.11$0.39
$4.50$5.001:2Oct 16-$0.06$0.44
$3.50$4.001:2Oct 23-$0.32$0.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$4.50$3.501:2Nov 6-$0.05$0.95
$4.00$3.501:2Oct 16$0.05$0.45
$4.00$3.501:2Oct 30$0.08$0.42
$4.50$4.001:2Oct 2$0.17$0.33
$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. 10 found (best yield 4.46%, avg 3.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$5.00Nov 6$0.190.3417.4%4.46%21.83%49
$4.50Oct 23$0.240.475.6%5.63%11.27%12855
$4.50Nov 6$0.230.455.6%5.40%11.03%--62
$5.00Oct 23$0.120.2817.4%2.82%20.19%91.1K
$5.00Oct 30$0.110.2917.4%2.58%19.95%70348
$4.50Oct 16$0.210.375.6%4.93%10.56%9715.2K
$5.00Oct 16$0.120.2417.4%2.82%20.19%481.2K
$4.50Oct 30$0.170.415.6%3.99%9.62%49433
$4.50Oct 9$0.100.335.6%2.35%7.98%261.2K
$4.50Oct 2$0.070.325.6%1.64%7.28%1682.3K

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 5,546
Total Puts 295
Put/Call Ratio 0.05
Net Difference 5,251

Prior's Put/Call Breakdown

Total Calls 3,411
Total Puts 435
Put/Call Ratio 0.13
Net Difference 2,976

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