Tour v529
RXRX
RECURSION PHARMACEUT A
$4.20 +4.09%
(9/30 12:00) ◀
|
Wednesday, September 30, 2026 (1:00pm)
January 2026
|
▶ (9/30 14:00)
◀ 9/30 13:00 ▶

Option Volume

Detail
ℹ
Current (09/30 1:00pm) 14,204
Calls: 13,244 (93%)
Puts: 960 (7%)
Prior (09/17) 26,540
Calls: 24,661 (93%)
Puts: 1,879 (7%)
Current vs Prior -46.48%
Calls: -46.30% (Calls)
Puts: -48.91% (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 -26.80%
Calls: -23.24%
Puts: -55.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30 1:00pm) $883.1K
Calls: $851.7K (96%)
Puts: $31.4K (4%)
Prior (09/17) $660.9K
Calls: $534.9K (81%)
Puts: $126.0K (19%)
Current vs Prior +33.61%
Calls: +59.21%
Puts: -75.10%
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 +34.23%
Calls: +52.14%
Puts: -68.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30 1:00pm) 0.07
Prior (09/17) 0.08
Current vs Prior -4.87%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg -65.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30 1:00pm) 342,399
Calls: 293,401 (86%)
Puts: 48,998 (14%)
Prior (09/17) 400,243
Calls: 318,521 (80%)
Puts: 81,722 (20%)
Current vs Prior -14.45%
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 8.33% | 11.43%15.00% | 24.05%
Prior 4.52% | 8.19%4.52% | 14.41%
Current vs Prior +84.38% | +39.51%+231.87% | +66.92%
Prior 7-Day Avg 8.86% | 12.46%8.29% | 18.15%
Current vs 7-Day Avg -5.89% | -8.28%+81.04% | +32.52%
Prior 7-Day Eod 4.52% | 8.19%15.88% | 25.56%
Current vs 7-Day Eod +84.38% | +39.51%-5.55% | -5.91%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 39.81% | 28.12%
Calls: 29.63% | 31.25%
Puts: 50.00% | 25.00%
Prior 55.55% | 21.88%
Calls: 77.78% | 25.00%
Puts: 33.33% | 18.75%
Current vs Prior -28.33% | +28.52%
Prior 7-Day Avg 50.92% | 42.15%
Calls: 48.78% | 37.67%
Puts: 53.05% | 46.63%
Current vs 7-Day Avg -21.81% | -33.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($851.7K) vs puts ($31.4K). Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.07 - heavy call buying (13,244 calls vs 960 puts). Call-heavy open interest (293,401 calls vs 48,998 puts) suggests bullish positioning.

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
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
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 1 of results (avg 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Oct 160.200.22$0.219.5%6180.3915.2K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.49, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Oct 160.200.22$0.219.5%6180.3915.2K
$4.00Oct 160.370.45$0.4119.5%3690.634.8K
$3.50Oct 20.630.75$0.6917.4%500.94822
$3.50Oct 90.640.78$0.7119.7%2810.92587
$3.50Oct 160.700.80$0.7513.3%300.842.2K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Oct 160.070.08$0.0812.5%720.16575
$4.00Oct 160.210.24$0.2213.6%230.37476

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 17 found (avg delta 0.73, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Oct 20.630.75$0.6917.4%500.94822
$3.50Oct 90.640.78$0.7119.7%2810.92587
$3.50Oct 230.151.12$0.64151.6%--0.8446
$3.50Oct 160.700.80$0.7513.3%300.842.2K
$3.50Oct 300.750.91$0.8319.3%4970.83401
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Oct 20.341.11$0.73105.5%10.943
$4.50Oct 20.280.41$0.3537.1%1260.779
$4.50Oct 90.341.10$0.72105.6%10.663
$4.50Oct 160.460.85$0.6659.1%70.606
$4.50Oct 230.270.60$0.4475.0%20.574

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 6.7K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Oct 160.080.15$0.1258.3%1.8K0.241.2K
$4.00Oct 20.230.31$0.2729.6%1.2K0.703.8K
$4.50Oct 160.200.22$0.219.5%6180.3915.2K
$3.50Oct 300.750.91$0.8319.3%4970.83401
$4.50Oct 20.040.06$0.0540.0%4340.232.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Oct 20.000.02$0.01200.0%1350.051.3K
$4.50Oct 20.280.41$0.3537.1%1260.779
$3.50Oct 160.070.08$0.0812.5%720.16575
$4.00Oct 20.060.10$0.0850.0%590.3074
$4.50Nov 60.361.06$0.7198.6%500.54--

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 52.8%, max 61.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Oct 2Nov 6125.6%83.3%50.8%1.2K3.9K
$4.50Oct 2Nov 6120.5%82.6%45.8%5152.3K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Oct 2Oct 30125.6%77.7%61.7%9582

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 2.33, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.50$4.00Oct 23$0.15$0.35$0.1584%2.33$3.65
$4.00$4.50Oct 23$0.21$0.29$0.2170%1.38$4.21
$4.00$4.50Oct 30$0.19$0.31$0.1964%1.63$4.19
$4.50$5.00Nov 6$0.13$0.37$0.1350%2.85$4.63
$4.50$5.00Oct 30$0.11$0.39$0.1145%3.55$4.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.50$3.50Nov 6$0.23$0.77$0.2354%3.35$4.27
$4.50$4.00Oct 2$0.27$0.23$0.2777%0.85$4.23
$4.50$3.50Oct 23$0.32$0.68$0.3257%2.12$4.18
$4.00$3.50Oct 16$0.14$0.36$0.1437%2.57$3.86
$4.00$3.50Oct 9$0.12$0.38$0.1236%3.17$3.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.52, avg 0.38)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.50$5.00Oct 23$0.14$0.14$0.3654%0.39$4.64
$4.50$5.00Oct 30$0.11$0.11$0.3955%0.28$4.61
$4.50$5.00Nov 6$0.13$0.13$0.3750%0.35$4.63
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.00$3.50Oct 30$0.17$0.17$0.3364%0.52$3.83
$4.00$3.50Oct 9$0.12$0.12$0.3864%0.32$3.88
$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. 9 found (cheapest 8.33% of stock, avg 16.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Oct 2$0.27$0.08$0.35$3.65$4.358.33%
$4.50Oct 2$0.05$0.35$0.40$4.10$4.909.52%
$4.00Oct 9$0.32$0.16$0.48$3.52$4.4811.43%
$4.00Oct 16$0.41$0.22$0.63$3.37$4.6315.00%
$4.50Oct 23$0.28$0.44$0.72$3.78$5.2217.14%
$4.00Oct 30$0.50$0.27$0.77$3.23$4.7718.33%
$4.50Oct 9$0.13$0.72$0.85$3.65$5.3520.24%
$4.50Oct 16$0.21$0.66$0.87$3.63$5.3720.71%
$4.50Nov 6$0.37$0.71$1.08$3.42$5.5825.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.90% of stock, avg 8.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$5.00$3.50Oct 9$0.04$0.04$0.08$3.42$5.08
$5.00$4.00Oct 2$0.01$0.08$0.09$3.91$5.09
$4.50$4.00Oct 2$0.05$0.08$0.13$3.87$4.63
$5.00$3.50Oct 16$0.12$0.08$0.20$3.30$5.20
$4.50$3.50Oct 9$0.13$0.04$0.17$3.33$4.67
$5.00$4.00Oct 9$0.04$0.16$0.20$3.80$5.20
$5.00$3.50Oct 23$0.14$0.12$0.26$3.24$5.26
$4.50$4.00Oct 9$0.13$0.16$0.29$3.71$4.79
$5.00$3.50Oct 30$0.20$0.10$0.30$3.20$5.30
$4.50$3.50Oct 16$0.21$0.08$0.29$3.21$4.79

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. 14 found (best R:R 3.55, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$4.00$4.50$5.00Oct 9$0.10$0.4051%4.00
$4.00$4.50$5.00Oct 23$0.07$0.4341%6.14
$3.50$4.00$4.50Oct 2$0.20$0.3071%1.50
$4.00$4.50$5.00Oct 2$0.18$0.3265%1.78
$4.00$4.50$5.00Oct 30$0.08$0.4233%5.25
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$4.00$4.50$5.00Oct 2$0.11$0.3964%3.55
$3.50$4.00$4.50Oct 2$0.20$0.3072%1.50
$3.50$4.00$4.50Oct 16$0.30$0.2044%0.67
$3.50$4.00$4.50Oct 9$0.44$0.0655%0.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.07, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$3.50$4.001:2Oct 16-$0.07$0.43
$3.50$4.001:2Oct 30-$0.17$0.33
$4.00$4.501:2Oct 23-$0.07$0.43
$4.00$4.501:2Nov 6-$0.11$0.39
$4.00$4.501:2Oct 30-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$4.50$3.501:2Nov 6-$0.25$0.75
$4.50$3.501:2Oct 23$0.20$0.80
$4.50$4.001:2Oct 2$0.19$0.31
$4.00$3.501:2Oct 16$0.06$0.44
$4.00$3.501:2Oct 30$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.76%, avg 4.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$5.00Nov 6$0.200.3519.1%4.76%23.81%859
$5.00Oct 30$0.180.3119.1%4.29%23.33%81348
$4.50Nov 6$0.250.507.1%5.95%13.10%8162
$4.50Oct 23$0.240.467.1%5.71%12.86%66855
$4.50Oct 30$0.230.457.1%5.48%12.62%63433
$5.00Oct 23$0.110.2819.1%2.62%21.67%101.1K
$4.50Oct 16$0.200.397.1%4.76%11.90%61815.2K
$5.00Oct 16$0.080.2419.1%1.90%20.95%1.8K1.2K
$4.50Oct 9$0.100.337.1%2.38%9.52%1111.2K

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 13,244
Total Puts 960
Put/Call Ratio 0.07
Net Difference 12,284

Prior's Put/Call Breakdown

Total Calls 24,661
Total Puts 1,879
Put/Call Ratio 0.08
Net Difference 22,782

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