Tour v529
RXRX
RECURSION PHARMACEUT A
$4.13 +2.48%
(9/30 15:01) ◀
|
Wednesday, September 30, 2026 (4:00pm)
January 2026
|
▶ (9/30 00:33)
◀ 9/30 16:01 ▶

Option Volume

Detail
ℹ
Current (09/30 4:00pm) 18,996
Calls: 17,696 (93%)
Puts: 1,300 (7%)
Prior (09/17) 35,945
Calls: 32,455 (90%)
Puts: 3,490 (10%)
Current vs Prior -47.15%
Calls: -45.48% (Calls)
Puts: -62.75% (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 -2.10%
Calls: +2.56%
Puts: -39.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30 4:00pm) $1.27M
Calls: $1.23M (97%)
Puts: $41.1K (3%)
Prior (09/17) $1.35M
Calls: $1.21M (90%)
Puts: $139.6K (10%)
Current vs Prior -6.14%
Calls: +1.30%
Puts: -70.59%
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 +92.60%
Calls: +119.00%
Puts: -58.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30 4:00pm) 0.07
Prior (09/17) 0.11
Current vs Prior -31.68%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg -64.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30 4:00pm) 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 7.26% | 13.08%14.04% | 25.67%
Prior 4.52% | 8.19%4.52% | 14.41%
Current vs Prior +60.71% | +59.61%+210.71% | +78.15%
Prior 7-Day Avg 8.86% | 12.46%8.29% | 18.15%
Current vs 7-Day Avg -17.97% | +4.93%+69.50% | +41.44%
Prior 7-Day Eod 4.52% | 8.19%15.88% | 25.56%
Current vs 7-Day Eod +60.71% | +59.61%-11.57% | +0.42%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 33.70% | 115.48%
Calls: 17.39% | 64.29%
Puts: 50.00% | 166.67%
Prior 55.55% | 21.88%
Calls: 77.78% | 25.00%
Puts: 33.33% | 18.75%
Current vs Prior -39.33% | +427.79%
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% | +173.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($1.23M) vs puts ($41.1K). Dollar volume significantly above 7-day average (93% higher). Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.07 - heavy call buying (17,696 calls vs 1,300 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
16:00BULLISHBULLISHBULLISH
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. 1 found (avg $0.67, cheapest $0.67)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Oct 90.600.73$0.6719.4%6041.00587
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 17 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Oct 90.600.73$0.6719.4%6041.00587
$3.50Oct 20.550.75$0.6530.8%3890.95822
$3.50Oct 160.630.78$0.7121.1%420.872.2K
$4.00Nov 60.362.58$1.47151.0%--0.8724
$3.50Oct 300.751.09$0.9237.0%4970.85401
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Oct 20.250.48$0.3762.2%1270.819
$4.50Nov 60.000.78$0.39200.0%550.75--
$4.50Oct 90.350.74$0.5472.2%120.693
$4.50Oct 230.200.80$0.50120.0%30.654
$4.50Oct 160.461.30$0.8895.5%90.656

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 6.2K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 20.160.28$0.2254.5%1.2K0.673.8K
$4.50Oct 160.140.20$0.1735.3%6400.3315.2K
$3.50Oct 90.600.73$0.6719.4%6041.00587
$4.00Oct 160.180.42$0.3080.0%5170.564.8K
$3.50Oct 300.751.09$0.9237.0%4970.85401
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Oct 20.000.02$0.01200.0%1680.051.3K
$4.50Oct 20.250.48$0.3762.2%1270.819
$3.50Oct 160.060.13$0.1070.0%1220.20575
$4.00Oct 20.060.10$0.0850.0%1090.3374
$4.00Oct 90.130.38$0.2696.2%670.4420

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 65.2%, max 92.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.50Oct 2Nov 6125.0%64.9%92.5%5542.3K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Oct 2Oct 30115.1%83.5%37.9%14582

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 5.25, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.50$4.00Oct 30$0.33$0.17$0.3385%0.52$3.83
$4.00$4.50Oct 16$0.13$0.37$0.1356%2.85$4.13
$4.00$4.50Oct 9$0.16$0.34$0.1657%2.12$4.16
$4.00$4.50Oct 2$0.18$0.32$0.1867%1.78$4.18
$4.00$4.50Oct 30$0.31$0.19$0.3169%0.61$4.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.50$3.50Nov 6$0.16$0.84$0.1675%5.25$4.34
$4.50$3.50Oct 23$0.24$0.76$0.2465%3.17$4.26
$4.50$4.00Oct 2$0.29$0.21$0.2981%0.72$4.21
$4.50$4.00Oct 9$0.28$0.22$0.2869%0.79$4.22
$4.00$3.50Oct 30$0.13$0.37$0.1336%2.85$3.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.85, avg 0.59)

BEAR CALL (0)
No bear call found
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.00$3.50Oct 9$0.23$0.23$0.2756%0.85$3.77
$4.00$3.50Oct 16$0.18$0.18$0.3255%0.56$3.82
$4.00$3.50Oct 30$0.13$0.13$0.3764%0.35$3.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.12, cheapest $0.06)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Oct 2Oct 9$0.06115.1%105.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Oct 2Oct 9$0.18115.1%105.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 7.26% of stock, avg 15.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Oct 2$0.22$0.08$0.30$3.70$4.307.26%
$4.50Oct 2$0.04$0.37$0.41$4.09$4.919.93%
$4.00Oct 9$0.28$0.26$0.54$3.46$4.5413.08%
$4.00Oct 16$0.30$0.28$0.58$3.42$4.5814.04%
$4.50Oct 9$0.12$0.54$0.66$3.84$5.1615.98%
$4.50Oct 23$0.16$0.50$0.66$3.84$5.1615.98%
$4.50Nov 6$0.28$0.39$0.67$3.83$5.1716.22%
$4.00Oct 30$0.59$0.27$0.86$3.14$4.8620.82%
$4.50Oct 16$0.17$0.88$1.05$3.45$5.5525.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 1.21% of stock, avg 7.56%)

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$3.50Oct 16$0.17$0.10$0.27$3.23$4.77
$4.50$4.00Oct 9$0.12$0.26$0.38$3.62$4.88
$4.50$3.50Oct 23$0.16$0.26$0.42$3.08$4.92
$4.50$4.00Oct 16$0.17$0.28$0.45$3.55$4.95
$4.50$3.50Oct 30$0.28$0.14$0.42$3.08$4.92
$4.50$4.00Oct 30$0.28$0.27$0.55$3.45$5.05

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. 6 found (best R:R 9.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$3.50$4.00$4.50Oct 2$0.25$0.2575%1.00
$3.50$4.00$4.50Oct 9$0.23$0.2771%1.17
$3.50$4.00$4.50Oct 16$0.28$0.2254%0.79
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$3.50$4.00$4.50Oct 9$0.05$0.4558%9.00
$3.50$4.00$4.50Oct 2$0.22$0.2876%1.27
$3.50$4.00$4.50Oct 16$0.42$0.0845%0.19

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.07, 2 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$3.50$4.001:2Oct 30-$0.26$0.24
$3.50$4.001:2Oct 9$0.11$0.39
$3.50$4.001:2Oct 16$0.11$0.39
$3.50$4.001:2Oct 2$0.21$0.29
$4.00$4.501:2Oct 23$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$4.50$3.501:2Nov 6-$0.07$0.93
$4.50$4.001:2Oct 2$0.21$0.29
$4.00$3.501:2Oct 16$0.08$0.42
$4.00$3.501:2Oct 2$0.06$0.44
$4.50$4.001:2Oct 16$0.32$0.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.33%, avg 3.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.50Oct 30$0.220.489.0%5.33%14.29%69433
$4.50Oct 16$0.140.339.0%3.39%12.35%64015.2K
$4.50Oct 9$0.100.299.0%2.42%11.38%2061.2K

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 17,696
Total Puts 1,300
Put/Call Ratio 0.07
Net Difference 16,396

Prior's Put/Call Breakdown

Total Calls 32,455
Total Puts 3,490
Put/Call Ratio 0.11
Net Difference 28,965

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