Tour v529
RXRX
RECURSION PHARMACEUT A
$4.15 +2.98%
(9/30 14:00) ◀
|
Wednesday, September 30, 2026 (3:00pm)
January 2026
|
▶ (9/30 16:01)
◀ 9/30 15:01 ▶

Option Volume

Detail
ℹ
Current (09/30 3:00pm) 17,243
Calls: 15,996 (93%)
Puts: 1,247 (7%)
Prior (09/17) 31,595
Calls: 28,873 (91%)
Puts: 2,722 (9%)
Current vs Prior -45.42%
Calls: -44.60% (Calls)
Puts: -54.19% (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 -11.13%
Calls: -7.29%
Puts: -41.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30 3:00pm) $1.06M
Calls: $1.02M (96%)
Puts: $39.7K (4%)
Prior (09/17) $1.11M
Calls: $976.9K (88%)
Puts: $132.0K (12%)
Current vs Prior -4.35%
Calls: +4.51%
Puts: -69.94%
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 +61.22%
Calls: +82.37%
Puts: -59.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30 3:00pm) 0.08
Prior (09/17) 0.09
Current vs Prior -17.31%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg -62.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30 3:00pm) 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 7.47% | 12.05%14.70% | 25.06%
Prior 4.52% | 8.19%4.52% | 14.41%
Current vs Prior +65.27% | +47.07%+225.21% | +73.95%
Prior 7-Day Avg 8.86% | 12.46%8.29% | 18.15%
Current vs 7-Day Avg -15.64% | -3.31%+77.40% | +38.10%
Prior 7-Day Eod 4.52% | 8.19%15.88% | 25.56%
Current vs 7-Day Eod +65.27% | +47.07%-7.44% | -1.95%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 33.70% | 29.59%
Calls: 17.39% | 12.12%
Puts: 50.00% | 47.06%
Prior 55.55% | 21.88%
Calls: 77.78% | 25.00%
Puts: 33.33% | 18.75%
Current vs Prior -39.33% | +35.24%
Prior 7-Day Avg 50.92% | 42.15%
Calls: 48.78% | 37.67%
Puts: 53.05% | 46.63%
Current vs 7-Day Avg -33.81% | -29.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($1.02M) vs puts ($39.7K). Dollar volume significantly above 7-day average (61% higher). Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.08 - heavy call buying (15,996 calls vs 1,247 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
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
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 -- 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. 9 found (avg $0.48, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 20.210.25$0.2317.4%1.2K0.683.8K
$4.50Oct 160.170.20$0.1915.8%6310.3815.2K
$4.00Oct 90.310.35$0.3312.1%2050.631.6K
$4.00Oct 160.360.42$0.3915.4%5060.624.8K
$3.50Oct 20.620.75$0.6918.8%3350.93822
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 160.210.24$0.2213.6%260.38476

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 16 found (avg delta 0.72, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Oct 20.620.75$0.6918.8%3350.93822
$3.50Oct 90.650.73$0.6911.6%5500.90587
$3.50Oct 160.690.78$0.7412.2%420.852.2K
$3.50Oct 230.151.12$0.64151.6%--0.8346
$3.50Oct 300.750.90$0.8318.1%4970.82401
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Oct 20.300.46$0.3842.1%1270.809
$4.50Oct 90.360.56$0.4643.5%110.683
$4.50Oct 160.450.60$0.5328.3%90.636
$4.50Oct 230.390.60$0.5042.0%20.604
$4.50Nov 60.530.96$0.7557.3%550.56--

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 5.7K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 20.210.25$0.2317.4%1.2K0.683.8K
$4.50Oct 160.170.20$0.1915.8%6310.3815.2K
$3.50Oct 90.650.73$0.6911.6%5500.90587
$4.00Oct 160.360.42$0.3915.4%5060.624.8K
$3.50Oct 300.750.90$0.8318.1%4970.82401
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Oct 20.000.02$0.01200.0%1670.051.3K
$4.50Oct 20.300.46$0.3842.1%1270.809
$3.50Oct 160.050.08$0.0742.9%1220.15575
$4.00Oct 20.060.10$0.0850.0%1060.3274
$4.00Oct 90.130.21$0.1747.1%660.3720

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 45.2%, max 49.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.50Oct 2Nov 6121.4%81.3%49.2%5342.3K
$4.00Oct 2Nov 6116.9%83.8%39.4%1.2K3.9K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Oct 2Oct 30116.9%79.4%47.1%14282

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 2.12, avg 1.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.50$4.00Oct 23$0.16$0.34$0.1683%2.12$3.66
$4.00$4.50Oct 30$0.20$0.30$0.2064%1.50$4.20
$3.50$4.00Oct 30$0.32$0.18$0.3282%0.56$3.82
$4.00$4.50Oct 23$0.23$0.27$0.2369%1.17$4.23
$4.00$4.50Oct 16$0.20$0.30$0.2062%1.50$4.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.50$4.00Oct 2$0.30$0.20$0.3080%0.67$4.20
$4.50$4.00Oct 9$0.29$0.21$0.2968%0.72$4.21
$4.00$3.50Oct 30$0.14$0.36$0.1437%2.57$3.86
$4.50$3.50Oct 23$0.36$0.64$0.3660%1.78$4.14
$4.00$3.50Oct 16$0.15$0.35$0.1538%2.33$3.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.39, avg 0.40)

BEAR CALL (0)
No bear call found
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.00$3.50Oct 9$0.14$0.14$0.3663%0.39$3.86
$4.00$3.50Oct 16$0.15$0.15$0.3562%0.43$3.85
$4.00$3.50Oct 30$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. 2 found (avg debit $0.10, cheapest $0.09)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Oct 2Oct 9$0.10116.9%93.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Oct 2Oct 9$0.09116.9%93.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 7.47% of stock, avg 15.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Oct 2$0.23$0.08$0.31$3.69$4.317.47%
$4.50Oct 2$0.04$0.38$0.42$4.08$4.9210.12%
$4.00Oct 9$0.33$0.17$0.50$3.50$4.5012.05%
$4.50Oct 9$0.12$0.46$0.58$3.92$5.0813.98%
$4.00Oct 16$0.39$0.22$0.61$3.39$4.6114.70%
$4.50Oct 16$0.19$0.53$0.72$3.78$5.2217.35%
$4.50Oct 23$0.25$0.50$0.75$3.75$5.2518.07%
$4.00Oct 30$0.51$0.28$0.79$3.21$4.7919.04%
$4.50Nov 6$0.36$0.75$1.11$3.39$5.6126.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.20% of stock, avg 7.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.50$3.50Oct 2$0.04$0.01$0.05$3.45$4.55
$4.50$4.00Oct 2$0.04$0.08$0.12$3.88$4.62
$4.50$3.50Oct 9$0.12$0.03$0.15$3.35$4.65
$4.50$4.00Oct 9$0.12$0.17$0.29$3.71$4.79
$4.50$3.50Oct 16$0.19$0.07$0.26$3.24$4.76
$4.50$4.00Oct 16$0.19$0.22$0.41$3.59$4.91
$4.50$3.50Oct 23$0.25$0.14$0.39$3.11$4.89
$4.50$3.50Oct 30$0.31$0.14$0.45$3.05$4.95
$4.50$4.00Oct 30$0.31$0.28$0.59$3.41$5.09
$4.50$3.50Nov 6$0.36$0.14$0.50$3.00$5.00

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. 7 found (best R:R 1.17, cheapest $0.12)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$3.50$4.00$4.50Oct 9$0.15$0.3558%2.33
$3.50$4.00$4.50Oct 2$0.27$0.2373%0.85
$3.50$4.00$4.50Oct 16$0.15$0.3548%2.33
$3.50$4.00$4.50Oct 30$0.12$0.3836%3.17
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$3.50$4.00$4.50Oct 2$0.23$0.2775%1.17
$3.50$4.00$4.50Oct 9$0.15$0.3558%2.33
$3.50$4.00$4.50Oct 16$0.16$0.3448%2.12

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 $-0.09, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$4.00$4.501:2Nov 6-$0.09$0.41
$3.50$4.001:2Oct 30-$0.19$0.31
$4.00$4.501:2Oct 30-$0.11$0.39
$3.50$4.001:2Oct 23-$0.32$0.18
$3.50$4.001:2Oct 2$0.23$0.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$4.50$4.001:2Oct 16$0.09$0.41
$4.50$4.001:2Oct 9$0.12$0.38
$4.50$3.501:2Oct 23$0.22$0.78
$4.50$4.001:2Oct 2$0.22$0.28
$4.00$3.501:2Oct 16$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.27%, avg 4.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.50Nov 6$0.260.508.4%6.27%14.70%8262
$4.50Oct 30$0.230.458.4%5.54%13.98%63433
$4.50Oct 23$0.220.458.4%5.30%13.73%68855
$4.50Oct 16$0.170.388.4%4.10%12.53%63115.2K
$4.50Oct 9$0.100.328.4%2.41%10.84%1441.2K

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 15,996
Total Puts 1,247
Put/Call Ratio 0.08
Net Difference 14,749

Prior's Put/Call Breakdown

Total Calls 28,873
Total Puts 2,722
Put/Call Ratio 0.09
Net Difference 26,151

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