Tour v529
RXRX
RECURSION PHARMACEUT A
$4.21 +4.47%
(9/30 10:25) ◀
|
Wednesday, September 30, 2026 (10:30am)
January 2026
|
▶ (9/30 10:35)
◀ 9/30 10:30 ▶

Option Volume

Detail
ℹ
Current (09/30 10:30am) 6,185
Calls: 5,880 (95%)
Puts: 305 (5%)
Prior (08/05) 4,318
Calls: 3,873 (90%)
Puts: 445 (10%)
Current vs Prior +43.24%
Calls: +51.82% (Calls)
Puts: -31.46% (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 -68.12%
Calls: -65.92%
Puts: -85.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30 10:30am) $403.8K
Calls: $391.7K (97%)
Puts: $12.1K (3%)
Prior (08/05) $89.9K
Calls: $82.4K (92%)
Puts: $7.5K (8%)
Current vs Prior +349.20%
Calls: +375.27%
Puts: +61.89%
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 -38.62%
Calls: -30.02%
Puts: -87.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30 10:30am) 0.05
Prior (08/05) 0.11
Current vs Prior -54.85%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg -75.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30 10:30am) 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 9.03% | 13.78%15.20% | 26.13%
Prior 4.52% | 8.19%4.52% | 14.41%
Current vs Prior +99.70% | +68.17%+236.34% | +81.36%
Prior 7-Day Avg 8.86% | 12.46%8.29% | 18.15%
Current vs 7-Day Avg +1.93% | +10.56%+83.48% | +43.99%
Prior 7-Day Eod 4.52% | 8.19%15.88% | 25.56%
Current vs 7-Day Eod +99.70% | +68.17%-4.28% | +2.23%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 50.00% | 64.52%
Calls: 16.67% | 21.62%
Puts: 83.33% | 107.41%
Prior 55.55% | 21.88%
Calls: 77.78% | 25.00%
Puts: 33.33% | 18.75%
Current vs Prior -9.99% | +194.88%
Prior 7-Day Avg 50.92% | 42.15%
Calls: 48.78% | 37.67%
Puts: 53.05% | 46.63%
Current vs 7-Day Avg -1.80% | +53.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($391.7K) vs puts ($12.1K). Massive premium surge with dollar volume up 349% vs prior. Extreme bullish P/C ratio of 0.05 - heavy call buying (5,880 calls vs 305 puts). P/C ratio dropping 55% - 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
10:30BULLISHBULLISHBULLISH
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 -- 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 $0.60, cheapest $0.30)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 20.270.32$0.3016.7%8060.723.8K
$4.00Oct 160.380.44$0.4114.6%1440.634.8K
$3.50Oct 160.760.85$0.8111.1%240.842.2K
$3.50Oct 300.810.95$0.8815.9%1070.81401
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 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Oct 20.650.80$0.7320.5%170.94822
$3.50Oct 90.360.85$0.6180.3%10.94587
$3.50Oct 160.760.85$0.8111.1%240.842.2K
$3.50Oct 300.810.95$0.8815.9%1070.81401
$3.50Oct 230.241.03$0.64123.4%--0.7546
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Oct 20.280.41$0.3537.1%1120.719
$4.50Nov 60.361.06$0.7198.6%500.54--

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 2.2K, top 806)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 20.270.32$0.3016.7%8060.723.8K
$4.50Oct 20.070.09$0.0825.0%1890.292.3K
$4.00Oct 160.380.44$0.4114.6%1440.634.8K
$4.00Oct 230.380.53$0.4632.6%1440.61289
$4.50Oct 160.170.24$0.2133.3%1360.3815.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Oct 20.280.41$0.3537.1%1120.719
$4.50Nov 60.361.06$0.7198.6%500.54--
$4.00Oct 20.050.10$0.0862.5%220.2874
$3.50Oct 160.050.13$0.0988.9%200.17575
$3.50Oct 300.020.24$0.13169.2%150.2062

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 54.8%, max 69.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.50Oct 2Nov 6138.2%81.6%69.4%1892.3K
$4.00Oct 2Nov 6125.8%83.2%51.2%8063.9K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Oct 2Oct 30125.8%87.5%43.8%2382

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 1.78, avg 1.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.50$4.00Oct 23$0.18$0.32$0.1875%1.78$3.68
$3.50$4.00Oct 9$0.24$0.26$0.2494%1.08$3.74
$4.00$4.50Oct 23$0.19$0.31$0.1961%1.63$4.19
$4.00$4.50Oct 16$0.20$0.30$0.2063%1.50$4.20
$4.00$4.50Nov 6$0.26$0.24$0.2667%0.92$4.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.50$3.50Nov 6$0.33$0.67$0.3354%2.03$4.17
$4.50$4.00Oct 2$0.27$0.23$0.2771%0.85$4.23
$4.00$3.50Oct 16$0.14$0.36$0.1437%2.57$3.86
$4.00$3.50Oct 9$0.17$0.33$0.1737%1.94$3.83
$4.00$3.50Oct 30$0.21$0.29$0.2138%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 0.53)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.50$5.00Oct 23$0.16$0.16$0.3459%0.47$4.66
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.00$3.50Oct 9$0.17$0.17$0.3363%0.52$3.83
$4.00$3.50Oct 30$0.21$0.21$0.2962%0.72$3.79
$4.00$3.50Oct 16$0.14$0.14$0.3663%0.39$3.86

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 9.03% of stock, avg 15.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Oct 2$0.30$0.08$0.38$3.62$4.389.03%
$4.50Oct 2$0.08$0.35$0.43$4.07$4.9310.21%
$4.00Oct 9$0.37$0.21$0.58$3.42$4.5813.78%
$4.00Oct 16$0.41$0.23$0.64$3.36$4.6415.20%
$4.00Oct 30$0.51$0.34$0.85$3.15$4.8520.19%
$4.50Nov 6$0.37$0.71$1.08$3.42$5.5825.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.71% of stock, avg 8.14%)

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$0.14$0.04$0.18$3.32$4.68
$5.00$3.50Oct 16$0.13$0.09$0.22$3.28$5.22
$5.00$4.00Oct 9$0.09$0.21$0.30$3.70$5.30
$4.50$4.00Oct 9$0.14$0.21$0.35$3.65$4.85
$5.00$3.50Oct 30$0.20$0.13$0.33$3.17$5.33

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. 9 found (best R:R 2.33, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$4.00$4.50$5.00Oct 2$0.15$0.3567%2.33
$3.50$4.00$4.50Oct 2$0.21$0.2964%1.38
$4.00$4.50$5.00Oct 16$0.12$0.3838%3.17
$3.50$4.00$4.50Oct 30$0.13$0.3739%2.85
$4.00$4.50$5.00Oct 9$0.18$0.3242%1.78
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$3.50$4.00$4.50Oct 2$0.21$0.2964%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. 18 found (best net $-0.13, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$3.50$4.001:2Oct 9-$0.13$0.37
$3.50$4.001:2Oct 30-$0.14$0.36
$4.00$4.501:2Nov 6-$0.11$0.39
$4.00$4.501:2Oct 23-$0.08$0.42
$4.50$5.001:2Oct 16-$0.05$0.45
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$0.19$0.31
$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 4.75%, avg 3.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$5.00Nov 6$0.200.3718.8%4.75%23.52%49
$4.50Nov 6$0.230.496.9%5.46%12.35%--62
$5.00Oct 30$0.120.3018.8%2.85%21.62%71348
$4.50Oct 23$0.220.416.9%5.23%12.11%32855
$5.00Oct 16$0.100.2518.8%2.38%21.14%521.2K
$4.50Oct 30$0.170.426.9%4.04%10.93%49433
$4.50Oct 16$0.170.386.9%4.04%10.93%13615.2K
$5.00Oct 23$0.070.2318.8%1.66%20.43%91.1K
$4.50Oct 9$0.120.346.9%2.85%9.74%371.2K
$4.50Oct 2$0.070.296.9%1.66%8.55%1892.3K

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 5,880
Total Puts 305
Put/Call Ratio 0.05
Net Difference 5,575

Prior's Put/Call Breakdown

Total Calls 3,873
Total Puts 445
Put/Call Ratio 0.11
Net Difference 3,428

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