RXRX - Options Database

RXRX

RECURSION PHARMACEUT A

$3.51 +9.87%

(9/17 14:00) ◀

Thursday, September 17, 2026 (3:00pm)

▶ (9/17 16:00)

◀ 9/17 15:00 ▶

Option Volume

Detail

ℹ

Current (09/17 3:00pm) 31,595

Calls: 28,873 (91%)

Puts: 2,722 (9%)

Prior (08/21) 20,636

Calls: 18,418 (89%)

Puts: 2,218 (11%)

Current vs Prior +53.11%

Calls: +56.77% (Calls)

Puts: +22.72% (Puts)

Prior 7-Day Total 116,789

Calls: 99,214 (85%)

Puts: 17,575 (15%)

Prior 7-Day Average 16,684

Calls: 14,173 (85%)

Puts: 2,510 (15%)

Current vs Prior 7-Day Avg +89.37%

Calls: +103.71%

Puts: +8.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 3:00pm) $1.11M

Calls: $976.9K (88%)

Puts: $132.0K (12%)

Prior (08/21) $1.15M

Calls: $1.02M (88%)

Puts: $136.1K (12%)

Current vs Prior -3.73%

Calls: -3.83%

Puts: -3.04%

Prior 7-Day Total $3.67M

Calls: $2.99M (82%)

Puts: $674.1K (18%)

Prior 7-Day Average $523.9K

Calls: $427.6K (82%)

Puts: $96.3K (18%)

Current vs Prior 7-Day Avg +111.67%

Calls: +128.47%

Puts: +37.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 3:00pm) 0.09

Prior (08/21) 0.12

Current vs Prior -21.72%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg -65.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 3:00pm) 400,243

Calls: 318,521 (80%)

Puts: 81,722 (20%)

Prior (08/21) 366,252

Calls: 287,593 (79%)

Puts: 78,659 (21%)

Current vs Prior +9.28%

Prior 7-Day Total 2,521,756

Calls: 2,029,777 (80%)

Puts: 491,979 (20%)

Prior 7-Day Average 360,250

Calls: 289,968 (80%)

Puts: 70,282 (20%)

Current vs Prior 7-Day Avg +11.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 4.56% | 9.12%4.56% | 17.09%

Prior 8.29% | 11.71%0.86% | 19.71%

Current vs Prior -44.98% | -22.17%+431.84% | -13.29%

Prior 7-Day Avg 11.12% | 14.65%9.54% | 19.39%

Current vs 7-Day Avg -59.02% | -37.77%-52.22% | -11.85%

Prior 7-Day Eod 8.29% | 11.71%10.49% | 18.83%

Current vs 7-Day Eod -44.98% | -22.17%-56.56% | -9.21%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.25% | 21.88%

Calls: 37.50% | 25.00%

Puts: 25.00% | 18.75%

Prior 100.00% | 38.57%

Calls: 100.00% | 57.14%

Puts: 100.00% | 20.00%

Current vs Prior -68.75% | -43.27%

Prior 7-Day Avg 44.14% | 42.38%

Calls: 39.17% | 36.14%

Puts: 49.10% | 48.63%

Current vs 7-Day Avg -29.20% | -48.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($976.9K) vs puts ($132.0K). Dollar volume significantly above 7-day average (112% higher). Above-average activity with volume up 53% vs prior. Volume explosion - 89% above 7-day average (31,595 vs avg 16,684).

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
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	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 -- 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. 8 found (avg $0.36, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Oct 2	0.20	0.23	$0.22	13.6%	59	0.51	174
$4.00	Oct 16	0.14	0.17	$0.16	18.8%	2.4K	0.33	3.8K
$3.00	Sep 18	0.46	0.55	$0.51	17.6%	175	1.00	1.2K
$3.50	Oct 9	0.25	0.30	$0.28	17.9%	19	0.50	32
$3.00	Sep 25	0.47	0.57	$0.52	19.2%	15	0.90	20

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Sep 25	0.15	0.18	$0.16	18.8%	87	0.48	132
$4.00	Sep 18	0.48	0.57	$0.52	17.3%	170	0.95	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 15 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.00	Sep 18	0.46	0.55	$0.51	17.6%	175	1.00	1.2K
$3.00	Sep 25	0.47	0.57	$0.52	19.2%	15	0.90	20
$3.00	Oct 2	0.51	0.57	$0.54	11.1%	2	0.85	10
$3.00	Oct 16	0.50	0.74	$0.62	38.7%	55	0.81	267
$3.00	Oct 30	0.00	1.45	$0.73	198.6%	--	0.77	10

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Sep 18	0.48	0.57	$0.52	17.3%	170	0.95	1.4K
$4.00	Sep 25	0.46	0.59	$0.53	24.5%	10	0.83	6
$4.00	Oct 2	0.44	0.67	$0.56	41.1%	14	0.76	2
$4.00	Oct 16	0.54	0.72	$0.63	28.6%	114	0.67	137

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 23.0K, top 8.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Sep 18	0.06	0.09	$0.08	37.5%	8.7K	0.50	14.0K
$3.50	Sep 25	0.14	0.18	$0.16	25.0%	3.6K	0.52	1.3K
$4.00	Sep 25	0.03	0.05	$0.04	50.0%	3.3K	0.17	2.6K
$4.00	Oct 16	0.14	0.17	$0.16	18.8%	2.4K	0.33	3.8K
$3.50	Oct 16	0.27	0.34	$0.31	22.6%	1.2K	0.54	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Sep 18	0.07	0.09	$0.08	25.0%	638	0.50	5.3K
$3.00	Oct 16	0.05	0.10	$0.08	62.5%	529	0.18	770
$3.00	Sep 18	0.00	0.01	$0.01	100.0%	223	0.04	26.5K
$3.00	Sep 25	0.02	0.03	$0.03	33.3%	188	0.11	944
$4.00	Sep 18	0.48	0.57	$0.52	17.3%	170	0.95	1.4K

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 30.8%, max 37.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$3.50	Sep 18	Oct 23	103.4%	83.3%	24.2%	8.7K	14.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$3.50	Sep 18	Oct 30	103.4%	75.3%	37.3%	648	5.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 0.92, avg 1.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$3.00	$4.00	Oct 30	$0.52	$0.48	$0.52	76%	0.92	$3.52
$3.50	$4.00	Oct 16	$0.15	$0.35	$0.15	54%	2.33	$3.65
$3.00	$3.50	Oct 16	$0.31	$0.19	$0.31	81%	0.61	$3.31
$3.00	$3.50	Oct 2	$0.32	$0.18	$0.32	85%	0.56	$3.32
$3.50	$4.00	Oct 2	$0.14	$0.36	$0.14	51%	2.57	$3.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.00	$3.50	Oct 2	$0.31	$0.19	$0.31	76%	0.61	$3.69
$3.50	$3.00	Sep 25	$0.13	$0.37	$0.13	48%	2.85	$3.37
$3.50	$3.00	Oct 2	$0.19	$0.31	$0.19	49%	1.63	$3.31
$3.50	$3.00	Oct 16	$0.21	$0.29	$0.21	46%	1.38	$3.29
$3.50	$3.00	Oct 9	$0.29	$0.21	$0.29	49%	0.72	$3.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.38, avg 0.76)

BEAR CALL (0)

No bear call found

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$3.50	$3.00	Oct 9	$0.29	$0.29	$0.21	51%	1.38	$3.21
$3.50	$3.00	Oct 16	$0.21	$0.21	$0.29	54%	0.72	$3.29
$3.50	$3.00	Oct 2	$0.19	$0.19	$0.31	51%	0.61	$3.31
$3.50	$3.00	Sep 25	$0.13	$0.13	$0.37	52%	0.35	$3.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.08, cheapest $0.08)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$3.50	Sep 18	Sep 25	$0.08	103.4%	79.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$3.50	Sep 18	Sep 25	$0.08	103.4%	79.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.56% of stock, avg 14.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$3.50	Sep 18	$0.08	$0.08	$0.16	$3.34	$3.66	4.56%
$3.50	Sep 25	$0.16	$0.16	$0.32	$3.18	$3.82	9.12%
$3.50	Oct 2	$0.22	$0.25	$0.47	$3.03	$3.97	13.39%
$3.50	Oct 16	$0.31	$0.29	$0.60	$2.90	$4.10	17.09%
$3.50	Oct 9	$0.28	$0.37	$0.65	$2.85	$4.15	18.52%
$3.50	Oct 23	$0.39	$0.36	$0.75	$2.75	$4.25	21.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.99% of stock, avg 8.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$4.00	$3.00	Sep 25	$0.04	$0.03	$0.07	$2.93	$4.07
$4.00	$3.00	Oct 2	$0.08	$0.06	$0.14	$2.86	$4.14
$4.00	$3.00	Oct 9	$0.08	$0.08	$0.16	$2.84	$4.16
$4.00	$3.00	Oct 16	$0.16	$0.08	$0.24	$2.76	$4.24
$4.00	$3.50	Sep 25	$0.04	$0.16	$0.20	$3.30	$4.20
$4.00	$3.50	Oct 2	$0.08	$0.25	$0.33	$3.17	$4.33
$4.00	$3.50	Oct 16	$0.16	$0.29	$0.45	$3.05	$4.45
$4.00	$3.50	Oct 23	$0.17	$0.36	$0.53	$2.97	$4.53
$4.00	$3.50	Oct 9	$0.08	$0.37	$0.45	$3.05	$4.45
$4.00	$3.50	Oct 30	$0.21	$0.37	$0.58	$2.92	$4.58

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. 8 found (best R:R 3.17, cheapest $0.12)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$3.00	$3.50	$4.00	Sep 18	$0.36	$0.14	95%	0.39
$3.00	$3.50	$4.00	Oct 2	$0.18	$0.32	62%	1.78
$3.00	$3.50	$4.00	Sep 25	$0.24	$0.26	73%	1.08
$3.00	$3.50	$4.00	Oct 16	$0.16	$0.34	48%	2.12

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$3.00	$3.50	$4.00	Oct 2	$0.12	$0.38	58%	3.17
$3.00	$3.50	$4.00	Sep 18	$0.37	$0.13	91%	0.35
$3.00	$3.50	$4.00	Sep 25	$0.24	$0.26	72%	1.08
$3.00	$3.50	$4.00	Oct 16	$0.13	$0.37	49%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $0.06, -- credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$3.00	$3.50	1:2	Oct 2	$0.10	$0.40
$3.00	$4.00	1:2	Oct 30	$0.31	$0.69
$3.00	$3.50	1:2	Sep 25	$0.20	$0.30
$3.00	$3.50	1:2	Sep 18	$0.35	$0.15
$3.50	$4.00	1:2	Oct 2	$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.00	$3.50	1:2	Oct 2	$0.06	$0.44
$4.00	$3.50	1:2	Oct 16	$0.05	$0.45
$4.00	$3.50	1:2	Sep 25	$0.21	$0.29
$4.00	$3.50	1:2	Sep 18	$0.36	$0.14
$3.50	$3.00	1:2	Oct 2	$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.56%, avg 4.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$4.00	Oct 30	$0.16	0.36	14.0%	4.56%	18.52%	1	1
$4.00	Oct 16	$0.14	0.33	14.0%	3.99%	17.95%	2.4K	3.8K
$4.00	Oct 23	$0.13	0.34	14.0%	3.70%	17.66%	202	14

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 28,873

Total Puts 2,722

Put/Call Ratio 0.09

Net Difference 26,151

Prior's Put/Call Breakdown

Total Calls 18,418

Total Puts 2,218

Put/Call Ratio 0.12

Net Difference 16,200

Prior 7-Day Put/Call Summary

Total Calls 99,214

Total Puts 17,575

Average Put/Call Ratio 0.27

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...

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