RXRX - Options Database

RXRX

RECURSION PHARMACEUT A

$4.64 -2.93%

(10/6 09:55) ◀

Tuesday, October 6, 2026 (10:05am)

▶ (10/6 10:10)

◀ 10/6 10:05 ▶

Option Volume

Detail

ℹ

Current (10/06 10:05am) 19,155

Calls: 17,764 (93%)

Puts: 1,391 (7%)

Prior (09/30) 3,547

Calls: 3,305 (93%)

Puts: 242 (7%)

Current vs Prior +440.03%

Calls: +437.49% (Calls)

Puts: +474.79% (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 +15.45%

Calls: +21.48%

Puts: -29.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:05am) $1.12M

Calls: $999.6K (90%)

Puts: $117.3K (10%)

Prior (09/30) $224.3K

Calls: $212.4K (95%)

Puts: $11.9K (5%)

Current vs Prior +397.96%

Calls: +370.56%

Puts: +889.02%

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 +56.98%

Calls: +60.00%

Puts: +35.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:05am) 0.08

Prior (09/30) 0.07

Current vs Prior +6.94%

Prior 7-Day Average 0.21

Current vs Prior 7-Day Avg -62.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:05am) 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 9.27% | 12.72%12.72% | 26.08%

Prior 7.26% | 13.08%14.04% | 25.67%

Current vs Prior +27.58% | -2.75%-9.46% | +1.60%

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

Current vs 7-Day Avg +19.26% | +8.20%+34.74% | +32.71%

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

Current vs 7-Day Eod +27.58% | -2.75%-18.96% | +22.21%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.76% | 34.43%

Calls: 14.29% | 10.53%

Puts: 69.23% | 58.33%

Prior 33.70% | 115.48%

Calls: 17.39% | 64.29%

Puts: 50.00% | 166.67%

Current vs Prior +23.92% | -70.19%

Prior 7-Day Avg 50.88% | 52.77%

Calls: 46.50% | 41.39%

Puts: 55.25% | 64.14%

Current vs 7-Day Avg -17.92% | -34.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($999.6K) vs puts ($117.3K). Massive premium surge with dollar volume up 398% vs prior. Dollar volume significantly above 7-day average (57% higher). Unusually high activity with volume up 440% vs prior - elevated interest.

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
10:05	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 2 of results (avg 8.2%, best 7.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Nov 20	0.91	0.98	$0.95	7.4%	135	0.75	3.7K
$5.00	Oct 9	0.10	0.11	$0.11	9.1%	1.6K	0.30	4.0K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.53, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 9	0.10	0.11	$0.11	9.1%	1.6K	0.30	4.0K
$4.50	Oct 9	0.26	0.30	$0.28	14.3%	328	0.62	3.1K
$4.50	Oct 16	0.36	0.40	$0.38	10.5%	846	0.62	13.1K
$5.00	Oct 23	0.24	0.29	$0.27	18.5%	50	0.42	1.4K
$4.50	Oct 23	0.40	0.49	$0.45	20.0%	1	0.61	958

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Nov 20	0.81	0.90	$0.86	10.5%	3	0.51	319

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 20 found (avg delta 0.68, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Oct 9	0.62	0.86	$0.74	32.4%	140	0.92	1.5K
$4.00	Oct 16	0.66	0.77	$0.72	15.3%	657	0.84	4.2K
$4.00	Oct 30	0.70	0.89	$0.80	23.8%	1	0.81	449
$4.00	Nov 13	0.79	1.44	$1.12	58.0%	5	0.80	84
$4.00	Oct 23	0.71	1.04	$0.88	37.5%	5	0.78	390

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Oct 16	0.42	1.33	$0.88	103.4%	--	0.76	10
$5.00	Oct 9	0.39	0.50	$0.45	24.4%	56	0.69	85
$5.00	Oct 16	0.41	0.76	$0.59	59.3%	529	0.61	32
$5.00	Oct 30	0.00	1.05	$0.53	198.1%	--	0.56	30
$5.00	Nov 20	0.81	0.90	$0.86	10.5%	3	0.51	319

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 12.1K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Oct 30	0.15	0.27	$0.21	57.1%	2.2K	0.33	135
$5.00	Oct 16	0.18	0.26	$0.22	36.4%	1.7K	0.39	4.9K
$5.00	Oct 9	0.10	0.11	$0.11	9.1%	1.6K	0.30	4.0K
$4.50	Nov 20	0.66	0.75	$0.71	12.7%	1.0K	0.62	17.4K
$4.50	Oct 16	0.36	0.40	$0.38	10.5%	846	0.62	13.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 16	0.41	0.76	$0.59	59.3%	529	0.61	32
$4.50	Oct 9	0.10	0.19	$0.15	60.0%	109	0.38	715
$4.00	Nov 20	0.21	0.33	$0.27	44.4%	83	0.26	1.9K
$5.00	Oct 9	0.39	0.50	$0.45	24.4%	56	0.69	85
$4.50	Nov 6	0.03	0.74	$0.39	182.1%	50	0.40	50

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 33.8%, max 37.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Oct 9	Nov 20	140.0%	102.0%	37.3%	1.9K	8.1K
$4.50	Oct 9	Nov 20	118.0%	90.8%	30.0%	1.3K	20.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Oct 9	Nov 20	139.0%	102.0%	36.4%	59	404
$4.50	Oct 9	Nov 20	119.1%	90.8%	31.3%	121	963

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 2.13, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.50	$5.50	Nov 13	$0.32	$0.68	$0.32	63%	2.13	$4.82
$4.50	$5.00	Nov 6	$0.15	$0.35	$0.15	61%	2.33	$4.65
$4.50	$5.00	Oct 30	$0.17	$0.33	$0.17	67%	1.94	$4.67
$4.00	$4.50	Oct 30	$0.27	$0.23	$0.27	81%	0.85	$4.27
$4.00	$4.50	Nov 20	$0.24	$0.26	$0.24	75%	1.08	$4.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$5.00	Oct 16	$0.29	$0.21	$0.29	76%	0.72	$5.21
$4.50	$4.00	Oct 23	$0.11	$0.39	$0.11	39%	3.55	$4.39
$5.00	$4.00	Oct 30	$0.35	$0.65	$0.35	56%	1.86	$4.65
$5.00	$4.50	Oct 9	$0.30	$0.20	$0.30	70%	0.67	$4.70
$4.50	$4.00	Nov 6	$0.17	$0.33	$0.17	40%	1.94	$4.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.85, avg 0.47)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$5.50	Nov 6	$0.17	$0.17	$0.33	53%	0.52	$5.17
$5.00	$5.50	Oct 30	$0.15	$0.15	$0.35	52%	0.43	$5.15
$5.00	$5.50	Nov 20	$0.15	$0.15	$0.35	50%	0.43	$5.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$4.50	$4.00	Nov 20	$0.23	$0.23	$0.27	61%	0.85	$4.27
$4.50	$4.00	Oct 9	$0.13	$0.13	$0.37	62%	0.35	$4.37
$4.50	$4.00	Oct 16	$0.14	$0.14	$0.36	62%	0.39	$4.36
$4.50	$4.00	Nov 6	$0.17	$0.17	$0.33	60%	0.52	$4.33
$4.50	$4.00	Oct 23	$0.11	$0.11	$0.39	61%	0.28	$4.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.10, cheapest $0.11)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Oct 9	Oct 16	$0.11	140.0%	113.3%
$4.50	Oct 9	Oct 16	$0.10	118.0%	92.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.50	Oct 9	Oct 16	$0.06	119.1%	92.4%
$5.00	Oct 9	Oct 16	$0.14	139.0%	113.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 9.27% of stock, avg 18.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.50	Oct 9	$0.28	$0.15	$0.43	$4.07	$4.93	9.27%
$5.00	Oct 9	$0.11	$0.45	$0.56	$4.44	$5.56	12.07%
$4.50	Oct 16	$0.38	$0.21	$0.59	$3.91	$5.09	12.72%
$4.50	Oct 23	$0.45	$0.28	$0.73	$3.77	$5.23	15.73%
$5.00	Oct 16	$0.22	$0.59	$0.81	$4.19	$5.81	17.46%
$5.00	Oct 30	$0.36	$0.53	$0.89	$4.11	$5.89	19.18%
$4.50	Nov 6	$0.57	$0.39	$0.96	$3.54	$5.46	20.69%
$4.50	Nov 13	$0.70	$0.48	$1.18	$3.32	$5.68	25.43%
$4.50	Nov 20	$0.71	$0.50	$1.21	$3.29	$5.71	26.08%
$5.00	Nov 20	$0.54	$0.86	$1.40	$3.60	$6.40	30.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 1.29% of stock, avg 9.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$5.50	$4.00	Oct 9	$0.04	$0.02	$0.06	$3.94	$5.56
$5.00	$4.00	Oct 9	$0.11	$0.02	$0.13	$3.87	$5.13
$5.50	$4.00	Oct 16	$0.13	$0.07	$0.20	$3.80	$5.70
$5.50	$4.50	Oct 9	$0.04	$0.15	$0.19	$4.31	$5.69
$5.00	$4.50	Oct 9	$0.11	$0.15	$0.26	$4.24	$5.26
$5.00	$4.00	Oct 16	$0.22	$0.07	$0.29	$3.71	$5.29
$5.50	$4.50	Oct 16	$0.13	$0.21	$0.34	$4.16	$5.84
$5.00	$4.50	Oct 16	$0.22	$0.21	$0.43	$4.07	$5.43
$5.50	$4.00	Oct 30	$0.21	$0.18	$0.39	$3.61	$5.89
$5.50	$4.00	Oct 23	$0.23	$0.17	$0.40	$3.60	$5.90

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. 12 found (best R:R 4.00, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.50	$5.00	$5.50	Oct 9	$0.10	$0.40	49%	4.00
$4.50	$5.00	$5.50	Oct 16	$0.07	$0.43	37%	6.14
$4.00	$4.50	$5.00	Nov 20	$0.07	$0.43	25%	6.14
$4.00	$4.50	$5.00	Oct 30	$0.10	$0.40	33%	4.00
$4.00	$4.50	$5.00	Oct 16	$0.18	$0.32	45%	1.78

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.00	$4.50	$5.00	Oct 9	$0.17	$0.33	61%	1.94
$4.00	$4.50	$5.00	Nov 20	$0.13	$0.37	25%	2.85
$4.00	$4.50	$5.00	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. 24 found (best net $-0.06, 17 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$5.50	1:2	Nov 13	-$0.06	$0.94
$4.00	$4.50	1:2	Nov 6	-$0.15	$0.35
$4.50	$5.00	1:2	Oct 16	-$0.06	$0.44
$4.50	$5.00	1:2	Oct 23	-$0.09	$0.41
$5.00	$5.50	1:2	Oct 30	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$4.50	1:2	Nov 20	-$0.14	$0.36
$4.50	$4.00	1:2	Oct 23	-$0.06	$0.44
$5.50	$5.00	1:2	Oct 16	-$0.30	$0.20
$5.00	$4.00	1:2	Oct 30	$0.17	$0.83
$5.00	$4.50	1:2	Oct 9	$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 6.90%, avg 4.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.50	Nov 20	$0.32	0.40	18.5%	6.90%	25.43%	114	2.1K
$5.00	Nov 20	$0.47	0.51	7.8%	10.13%	17.89%	236	4.1K
$5.50	Nov 13	$0.30	0.40	18.5%	6.47%	25.00%	47	3
$5.00	Nov 6	$0.32	0.47	7.8%	6.90%	14.66%	25	401
$5.00	Oct 30	$0.30	0.48	7.8%	6.47%	14.22%	291	560
$5.50	Oct 30	$0.15	0.33	18.5%	3.23%	21.77%	2.2K	135
$5.00	Oct 23	$0.24	0.42	7.8%	5.17%	12.93%	50	1.4K
$5.50	Nov 6	$0.10	0.33	18.5%	2.16%	20.69%	12	76
$5.50	Oct 23	$0.09	0.32	18.5%	1.94%	20.47%	671	38
$5.00	Oct 16	$0.18	0.39	7.8%	3.88%	11.64%	1.7K	4.9K

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 17,764

Total Puts 1,391

Put/Call Ratio 0.08

Net Difference 16,373

Prior's Put/Call Breakdown

Total Calls 3,305

Total Puts 242

Put/Call Ratio 0.07

Net Difference 3,063

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