RXRX - Options Database

RXRX

RECURSION PHARMACEUT A

$4.17 +3.47%

(9/30 13:00) ◀

Wednesday, September 30, 2026 (2:00pm)

▶ (9/30 15:01)

◀ 9/30 14:00 ▶

Option Volume

Detail

ℹ

Current (09/30 2:00pm) 16,315

Calls: 15,156 (93%)

Puts: 1,159 (7%)

Prior (09/17) 29,414

Calls: 27,504 (94%)

Puts: 1,910 (6%)

Current vs Prior -44.53%

Calls: -44.90% (Calls)

Puts: -39.32% (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 -15.92%

Calls: -12.16%

Puts: -46.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 2:00pm) $994.8K

Calls: $958.0K (96%)

Puts: $36.8K (4%)

Prior (09/17) $937.3K

Calls: $812.2K (87%)

Puts: $125.0K (13%)

Current vs Prior +6.14%

Calls: +17.94%

Puts: -70.53%

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 +51.21%

Calls: +71.12%

Puts: -62.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 2:00pm) 0.08

Prior (09/17) 0.07

Current vs Prior +10.12%

Prior 7-Day Average 0.21

Current vs Prior 7-Day Avg -63.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 2:00pm) 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

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 7.43% | 12.23%15.59% | 25.90%

Prior 4.52% | 8.19%4.52% | 14.41%

Current vs Prior +64.48% | +49.29%+244.87% | +79.77%

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

Current vs 7-Day Avg -16.05% | -1.85%+88.13% | +42.73%

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

Current vs 7-Day Eod +64.48% | +49.29%-1.85% | +1.33%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.64% | 30.89%

Calls: 25.00% | 14.71%

Puts: 14.29% | 47.06%

Prior 55.55% | 21.88%

Calls: 77.78% | 25.00%

Puts: 33.33% | 18.75%

Current vs Prior -64.64% | +41.18%

Prior 7-Day Avg 50.92% | 42.15%

Calls: 48.78% | 37.67%

Puts: 53.05% | 46.63%

Current vs 7-Day Avg -61.43% | -26.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($958.0K) vs puts ($36.8K). Dollar volume significantly above 7-day average (51% higher). Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.08 - heavy call buying (15,156 calls vs 1,159 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)

Time	Smart Money	Retail	Overall
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
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 3 of results (avg 7.5%, best 4.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Oct 2	0.66	0.69	$0.68	4.4%	332	0.95	822
$4.50	Oct 16	0.20	0.22	$0.21	9.5%	626	0.40	15.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Oct 16	0.22	0.24	$0.23	8.7%	23	0.37	476

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.41, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 9	0.12	0.14	$0.13	15.4%	144	0.33	1.2K
$4.50	Oct 16	0.20	0.22	$0.21	9.5%	626	0.40	15.2K
$4.00	Oct 9	0.31	0.36	$0.34	14.7%	205	0.63	1.6K
$5.00	Oct 30	0.18	0.20	$0.19	10.5%	82	0.31	348
$4.00	Oct 16	0.38	0.45	$0.42	16.7%	432	0.63	4.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Oct 2	0.06	0.07	$0.07	14.3%	69	0.29	74
$4.00	Oct 16	0.22	0.24	$0.23	8.7%	23	0.37	476

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 18 found (avg delta 0.72, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Oct 2	0.66	0.69	$0.68	4.4%	332	0.95	822
$3.50	Oct 9	0.65	0.73	$0.69	11.6%	550	0.89	587
$3.50	Oct 23	0.15	1.12	$0.64	151.6%	--	0.86	46
$3.50	Oct 16	0.70	0.78	$0.74	10.8%	39	0.85	2.2K
$3.50	Oct 30	0.75	0.91	$0.83	19.3%	497	0.81	401

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 2	0.34	1.11	$0.73	105.5%	1	0.93	3
$4.50	Oct 2	0.30	0.41	$0.36	30.6%	126	0.81	9
$4.50	Oct 9	0.34	0.73	$0.54	72.2%	1	0.67	3
$4.50	Oct 16	0.51	0.75	$0.63	38.1%	7	0.61	6
$4.50	Oct 23	0.43	0.60	$0.52	32.7%	2	0.59	4

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 7.6K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 16	0.05	0.11	$0.08	75.0%	1.8K	0.20	1.2K
$4.00	Oct 2	0.21	0.27	$0.24	25.0%	1.2K	0.71	3.8K
$4.50	Oct 16	0.20	0.22	$0.21	9.5%	626	0.40	15.2K
$3.50	Oct 9	0.65	0.73	$0.69	11.6%	550	0.89	587
$3.50	Oct 30	0.75	0.91	$0.83	19.3%	497	0.81	401

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Oct 2	0.00	0.02	$0.01	200.0%	137	0.05	1.3K
$4.50	Oct 2	0.30	0.41	$0.36	30.6%	126	0.81	9
$3.50	Oct 16	0.06	0.08	$0.07	28.6%	122	0.15	575
$4.00	Oct 2	0.06	0.07	$0.07	14.3%	69	0.29	74
$4.00	Oct 9	0.13	0.21	$0.17	47.1%	66	0.37	20

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 33.3%, max 37.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.50	Oct 2	Nov 6	108.8%	82.7%	31.6%	528	2.3K
$4.00	Oct 2	Nov 6	109.0%	83.2%	31.0%	1.2K	3.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Oct 2	Oct 30	109.0%	79.4%	37.2%	105	82

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 2.33, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$3.50	$4.00	Oct 23	$0.15	$0.35	$0.15	86%	2.33	$3.65
$4.50	$5.00	Nov 6	$0.13	$0.37	$0.13	50%	2.85	$4.63
$3.50	$4.00	Oct 16	$0.32	$0.18	$0.32	85%	0.56	$3.82
$4.00	$4.50	Oct 30	$0.20	$0.30	$0.20	64%	1.50	$4.20
$3.50	$4.00	Oct 30	$0.32	$0.18	$0.32	81%	0.56	$3.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.50	$4.00	Oct 2	$0.29	$0.21	$0.29	81%	0.72	$4.21
$4.00	$3.50	Oct 30	$0.14	$0.36	$0.14	37%	2.57	$3.86
$4.00	$3.50	Oct 9	$0.13	$0.37	$0.13	37%	2.85	$3.87
$4.00	$3.50	Oct 16	$0.16	$0.34	$0.16	37%	2.12	$3.84
$4.50	$3.50	Oct 23	$0.42	$0.58	$0.42	60%	1.38	$4.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.47, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$4.50	$5.00	Oct 9	$0.10	$0.10	$0.40	67%	0.25	$4.60
$4.50	$5.00	Oct 16	$0.13	$0.13	$0.37	60%	0.35	$4.63
$4.50	$5.00	Oct 23	$0.12	$0.12	$0.38	54%	0.32	$4.62
$4.50	$5.00	Oct 30	$0.12	$0.12	$0.38	55%	0.32	$4.62
$4.50	$5.00	Nov 6	$0.13	$0.13	$0.37	50%	0.35	$4.63

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$4.00	$3.50	Oct 16	$0.16	$0.16	$0.34	63%	0.47	$3.84
$4.00	$3.50	Oct 9	$0.13	$0.13	$0.37	63%	0.35	$3.87
$4.00	$3.50	Oct 30	$0.14	$0.14	$0.36	63%	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 7.43% of stock, avg 15.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.00	Oct 2	$0.24	$0.07	$0.31	$3.69	$4.31	7.43%
$4.50	Oct 2	$0.04	$0.36	$0.40	$4.10	$4.90	9.59%
$4.00	Oct 9	$0.34	$0.17	$0.51	$3.49	$4.51	12.23%
$4.00	Oct 16	$0.42	$0.23	$0.65	$3.35	$4.65	15.59%
$4.50	Oct 9	$0.13	$0.54	$0.67	$3.83	$5.17	16.07%
$4.50	Oct 23	$0.26	$0.52	$0.78	$3.72	$5.28	18.71%
$4.00	Oct 30	$0.51	$0.28	$0.79	$3.21	$4.79	18.94%
$4.50	Oct 16	$0.21	$0.63	$0.84	$3.66	$5.34	20.14%
$4.50	Nov 6	$0.37	$0.64	$1.01	$3.49	$5.51	24.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 1.68% of stock, avg 6.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$5.00	$3.50	Oct 9	$0.03	$0.04	$0.07	$3.43	$5.07
$5.00	$4.00	Oct 2	$0.01	$0.07	$0.08	$3.92	$5.08
$4.50	$4.00	Oct 2	$0.04	$0.07	$0.11	$3.89	$4.61
$5.00	$3.50	Oct 16	$0.08	$0.07	$0.15	$3.35	$5.15
$4.50	$3.50	Oct 9	$0.13	$0.04	$0.17	$3.33	$4.67
$5.00	$4.00	Oct 9	$0.03	$0.17	$0.20	$3.80	$5.20
$5.00	$3.50	Oct 23	$0.14	$0.10	$0.24	$3.26	$5.24
$4.50	$4.00	Oct 9	$0.13	$0.17	$0.30	$3.70	$4.80
$4.50	$3.50	Oct 16	$0.21	$0.07	$0.28	$3.22	$4.78
$5.00	$3.50	Oct 30	$0.19	$0.14	$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. 14 found (best R:R 5.25, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.00	$4.50	$5.00	Oct 2	$0.17	$0.33	66%	1.94
$4.00	$4.50	$5.00	Oct 9	$0.11	$0.39	52%	3.55
$4.00	$4.50	$5.00	Oct 16	$0.08	$0.42	43%	5.25
$3.50	$4.00	$4.50	Oct 2	$0.24	$0.26	76%	1.08
$3.50	$4.00	$4.50	Oct 9	$0.14	$0.36	56%	2.57

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.00	$4.50	$5.00	Oct 2	$0.08	$0.42	64%	5.25
$3.50	$4.00	$4.50	Oct 2	$0.23	$0.27	76%	1.17
$3.50	$4.00	$4.50	Oct 9	$0.24	$0.26	56%	1.08
$3.50	$4.00	$4.50	Oct 16	$0.24	$0.26	45%	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. 19 found (best net $-0.10, 7 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$3.50	$4.00	1:2	Oct 16	-$0.10	$0.40
$3.50	$4.00	1:2	Oct 30	-$0.19	$0.31
$4.00	$4.50	1:2	Nov 6	-$0.11	$0.39
$4.00	$4.50	1:2	Oct 30	-$0.11	$0.39
$4.50	$5.00	1:2	Oct 30	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$4.00	1:2	Oct 16	$0.17	$0.33
$4.50	$4.00	1:2	Oct 9	$0.20	$0.30
$4.50	$4.00	1:2	Oct 2	$0.22	$0.28
$4.00	$3.50	1:2	Oct 16	$0.09	$0.41
$4.00	$3.50	1:2	Oct 9	$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.80%, avg 4.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.00	Nov 6	$0.20	0.36	19.9%	4.80%	24.70%	95	9
$5.00	Oct 30	$0.18	0.31	19.9%	4.32%	24.22%	82	348
$4.50	Nov 6	$0.25	0.50	7.9%	6.00%	13.91%	81	62
$4.50	Oct 30	$0.23	0.45	7.9%	5.52%	13.43%	63	433
$4.50	Oct 23	$0.22	0.46	7.9%	5.28%	13.19%	68	855
$5.00	Oct 23	$0.11	0.28	19.9%	2.64%	22.54%	10	1.1K
$4.50	Oct 16	$0.20	0.40	7.9%	4.80%	12.71%	626	15.2K
$4.50	Oct 9	$0.12	0.33	7.9%	2.88%	10.79%	144	1.2K

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 15,156

Total Puts 1,159

Put/Call Ratio 0.08

Net Difference 13,997

Prior's Put/Call Breakdown

Total Calls 27,504

Total Puts 1,910

Put/Call Ratio 0.07

Net Difference 25,594

Prior 7-Day Put/Call Summary

Total Calls 120,777

Total Puts 15,047

Average Put/Call Ratio 0.21

Ratio Trend Rising

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