RXRX - Options Database

RXRX

RECURSION PHARMACEUT A

$5.07 +6.07%

(10/6 09:35) ◀

Tuesday, October 6, 2026 (9:40am)

▶ (10/6 09:45)

◀ 10/6 09:40 ▶

Option Volume

Detail

ℹ

Current (10/06 9:40am) 4,762

Calls: 4,253 (89%)

Puts: 509 (11%)

Prior (09/30) 997

Calls: 922 (92%)

Puts: 75 (8%)

Current vs Prior +377.63%

Calls: +361.28% (Calls)

Puts: +578.67% (Puts)

Prior 7-Day Total 116,138

Calls: 102,360 (88%)

Puts: 13,778 (12%)

Prior 7-Day Average 16,591

Calls: 14,622 (88%)

Puts: 1,968 (12%)

Current vs Prior 7-Day Avg -71.30%

Calls: -70.92%

Puts: -74.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:40am) $486.8K

Calls: $421.9K (87%)

Puts: $64.9K (13%)

Prior (09/30) $60.7K

Calls: $55.2K (91%)

Puts: $5.5K (9%)

Current vs Prior +702.58%

Calls: +664.57%

Puts: +1086.10%

Prior 7-Day Total $4.98M

Calls: $4.37M (88%)

Puts: $607.2K (12%)

Prior 7-Day Average $711.5K

Calls: $624.8K (88%)

Puts: $86.7K (12%)

Current vs Prior 7-Day Avg -31.58%

Calls: -32.47%

Puts: -25.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:40am) 0.12

Prior (09/30) 0.08

Current vs Prior +47.13%

Prior 7-Day Average 0.21

Current vs Prior 7-Day Avg -42.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 9:40am) 350,495

Calls: 297,494 (85%)

Puts: 53,001 (15%)

Prior (09/30) 342,399

Calls: 293,401 (86%)

Puts: 48,998 (14%)

Current vs Prior +2.36%

Prior 7-Day Total 2,542,931

Calls: 2,056,791 (81%)

Puts: 486,140 (19%)

Prior 7-Day Average 363,275

Calls: 293,827 (81%)

Puts: 69,448 (19%)

Current vs Prior 7-Day Avg -3.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.86% | 17.36%17.36% | 28.60%

Prior 7.26% | 13.08%14.04% | 25.67%

Current vs Prior +35.77% | +32.75%+23.59% | +11.43%

Prior 7-Day Avg 7.77% | 11.75%9.44% | 19.65%

Current vs 7-Day Avg +26.91% | +47.70%+83.92% | +45.55%

Prior 7-Day Eod 7.26% | 13.08%15.69% | 21.34%

Current vs 7-Day Eod +35.77% | +32.75%+10.62% | +34.03%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.98% | 59.66%

Calls: 17.86% | 12.50%

Puts: 36.11% | 106.82%

Prior 33.70% | 115.48%

Calls: 17.39% | 64.29%

Puts: 50.00% | 166.67%

Current vs Prior -19.94% | -48.34%

Prior 7-Day Avg 50.88% | 52.77%

Calls: 46.50% | 41.39%

Puts: 55.25% | 64.14%

Current vs 7-Day Avg -46.97% | +13.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($421.9K) vs puts ($64.9K). Massive premium surge with dollar volume up 703% vs prior. Unusually high activity with volume up 378% vs prior - elevated interest. Extreme bullish P/C ratio of 0.12 - heavy call buying (4,253 calls vs 509 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
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 2 of results (avg 7.8%, best 7.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 16	0.66	0.71	$0.69	7.2%	218	0.77	13.1K
$5.00	Nov 20	0.68	0.74	$0.71	8.5%	143	0.56	4.1K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.54, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 9	0.25	0.30	$0.28	17.9%	179	0.56	4.0K
$5.00	Oct 16	0.37	0.42	$0.40	12.5%	368	0.53	4.9K
$6.00	Oct 30	0.22	0.25	$0.24	12.5%	4	0.30	21
$4.50	Oct 16	0.66	0.71	$0.69	7.2%	218	0.77	13.1K
$5.50	Nov 20	0.44	0.53	$0.49	18.4%	43	0.45	2.1K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.67, highest 0.87)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 9	0.55	0.68	$0.62	21.0%	126	0.87	3.1K
$4.50	Oct 23	0.33	0.78	$0.56	80.4%	--	0.83	958
$4.50	Oct 16	0.66	0.71	$0.69	7.2%	218	0.77	13.1K
$4.50	Oct 30	0.50	0.87	$0.69	53.6%	--	0.69	603
$4.50	Nov 13	0.16	1.04	$0.60	146.7%	--	0.69	21

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Oct 16	0.42	1.33	$0.88	103.4%	--	0.64	10

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 2.0K, top 385)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Nov 20	0.89	1.00	$0.95	11.6%	385	0.69	17.4K
$5.00	Oct 16	0.37	0.42	$0.40	12.5%	368	0.53	4.9K
$4.50	Oct 16	0.66	0.71	$0.69	7.2%	218	0.77	13.1K
$5.00	Oct 9	0.25	0.30	$0.28	17.9%	179	0.56	4.0K
$5.00	Nov 20	0.68	0.74	$0.71	8.5%	143	0.56	4.1K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 9	0.00	0.08	$0.04	200.0%	85	0.14	715
$5.00	Oct 9	0.16	0.29	$0.22	59.1%	9	0.45	85

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 46.0%, max 84.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.00	Oct 9	Nov 20	183.3%	99.2%	84.8%	69	4.4K
$5.50	Oct 9	Nov 20	150.0%	99.5%	50.7%	166	2.4K
$5.00	Oct 9	Nov 20	130.9%	105.3%	24.3%	322	8.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Oct 9	Nov 20	130.9%	105.3%	24.3%	9	404

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 2.13, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.50	$5.00	Oct 30	$0.16	$0.34	$0.16	69%	2.13	$4.66
$4.50	$5.00	Nov 20	$0.24	$0.26	$0.24	68%	1.08	$4.74
$5.00	$5.50	Nov 6	$0.12	$0.38	$0.12	46%	3.17	$5.12
$5.50	$6.00	Nov 20	$0.14	$0.36	$0.14	44%	2.57	$5.64
$4.50	$5.00	Oct 16	$0.29	$0.21	$0.29	77%	0.72	$4.79

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$4.50	Oct 9	$0.18	$0.32	$0.18	45%	1.78	$4.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 3.55, avg 1.23)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$6.00	Oct 23	$0.14	$0.14	$0.36	66%	0.39	$5.64
$5.50	$6.00	Oct 16	$0.13	$0.13	$0.37	65%	0.35	$5.63
$5.50	$6.00	Nov 20	$0.14	$0.14	$0.36	56%	0.39	$5.64

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$4.50	Nov 20	$0.39	$0.39	$0.11	57%	3.55	$4.61
$5.00	$4.50	Oct 16	$0.34	$0.34	$0.16	53%	2.12	$4.66
$5.00	$4.50	Oct 9	$0.18	$0.18	$0.32	55%	0.56	$4.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.19, cheapest $0.12)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Oct 9	Oct 16	$0.12	130.9%	133.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Oct 9	Oct 16	$0.26	130.9%	133.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 9.86% of stock, avg 19.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Oct 9	$0.28	$0.22	$0.50	$4.50	$5.50	9.86%
$5.00	Oct 16	$0.40	$0.48	$0.88	$4.12	$5.88	17.36%
$5.00	Oct 30	$0.53	$0.53	$1.06	$3.94	$6.06	20.91%
$5.50	Oct 16	$0.23	$0.88	$1.11	$4.39	$6.61	21.89%
$5.00	Nov 20	$0.71	$0.74	$1.45	$3.55	$6.45	28.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.37% of stock, avg 11.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$4.50	Oct 9	$0.08	$0.04	$0.12	$4.38	$6.12
$5.50	$4.50	Oct 9	$0.13	$0.04	$0.17	$4.33	$5.67
$6.00	$4.50	Oct 16	$0.10	$0.14	$0.24	$4.26	$6.24
$6.00	$4.50	Oct 23	$0.16	$0.13	$0.29	$4.21	$6.29
$5.50	$4.50	Oct 16	$0.23	$0.14	$0.37	$4.13	$5.87
$6.00	$5.00	Oct 9	$0.08	$0.22	$0.30	$4.70	$6.30
$5.50	$5.00	Oct 9	$0.13	$0.22	$0.35	$4.65	$5.85
$5.50	$4.50	Oct 23	$0.30	$0.13	$0.43	$4.07	$5.93
$5.00	$4.50	Oct 23	$0.49	$0.13	$0.62	$3.88	$5.62
$6.00	$4.50	Nov 6	$0.24	$0.38	$0.62	$3.88	$6.62

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 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$5.50	$6.00	Oct 23	$0.05	$0.45	26%	9.00
$5.00	$5.50	$6.00	Oct 9	$0.10	$0.40	37%	4.00
$4.50	$5.00	$5.50	Oct 16	$0.12	$0.38	43%	3.17
$4.50	$5.00	$5.50	Oct 9	$0.19	$0.31	57%	1.63
$5.00	$5.50	$6.00	Nov 20	$0.08	$0.42	21%	5.25

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.50	$5.00	$5.50	Oct 16	$0.06	$0.44	38%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.11, 13 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$5.00	1:2	Oct 16	-$0.11	$0.39
$5.00	$5.50	1:2	Oct 16	-$0.06	$0.44
$5.00	$5.50	1:2	Oct 30	-$0.13	$0.37
$5.00	$5.50	1:2	Oct 23	-$0.11	$0.39
$5.50	$6.00	1:2	Oct 30	-$0.15	$0.35

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.50	$5.00	1:2	Oct 16	-$0.08	$0.42
$5.00	$4.50	1:2	Oct 9	$0.14	$0.36
$5.00	$4.50	1:2	Oct 16	$0.20	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 8.68%, avg 3.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.50	Nov 20	$0.44	0.45	8.5%	8.68%	17.16%	43	2.1K
$6.00	Nov 20	$0.19	0.35	18.3%	3.75%	22.09%	60	4.1K
$6.00	Oct 30	$0.22	0.30	18.3%	4.34%	22.68%	4	21
$5.50	Oct 30	$0.22	0.41	8.5%	4.34%	12.82%	11	135
$6.00	Nov 6	$0.11	0.26	18.3%	2.17%	20.51%	60	450
$5.50	Oct 23	$0.20	0.34	8.5%	3.94%	12.43%	--	38
$5.50	Oct 16	$0.19	0.35	8.5%	3.75%	12.23%	9	651
$6.00	Oct 23	$0.06	0.21	18.3%	1.18%	19.53%	4	52
$5.50	Oct 9	$0.10	0.30	8.5%	1.97%	10.45%	123	355
$6.00	Oct 9	$0.06	0.18	18.3%	1.18%	19.53%	9	299

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 4,253

Total Puts 509

Put/Call Ratio 0.12

Net Difference 3,744

Prior's Put/Call Breakdown

Total Calls 922

Total Puts 75

Put/Call Ratio 0.08

Net Difference 847

Prior 7-Day Put/Call Summary

Total Calls 102,360

Total Puts 13,778

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