RXRX - Options Database

RXRX

RECURSION PHARMACEUT A

$3.54 +10.97%

(9/17 15:00) ◀

Thursday, September 17, 2026 (4:00pm)

▶ (9/18 18:59)

◀ 9/17 16:00 ▶

Option Volume

Detail

ℹ

Current (09/17 4:00pm) 35,945

Calls: 32,455 (90%)

Puts: 3,490 (10%)

Prior (08/21) 24,367

Calls: 21,581 (89%)

Puts: 2,786 (11%)

Current vs Prior +47.52%

Calls: +50.39% (Calls)

Puts: +25.27% (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 +115.44%

Calls: +128.98%

Puts: +39.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 4:00pm) $1.35M

Calls: $1.21M (90%)

Puts: $139.6K (10%)

Prior (08/21) $1.19M

Calls: $1.01M (85%)

Puts: $176.5K (15%)

Current vs Prior +13.49%

Calls: +19.48%

Puts: -20.90%

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 +157.68%

Calls: +183.06%

Puts: +45.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 4:00pm) 0.11

Prior (08/21) 0.13

Current vs Prior -16.70%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg -60.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 4:00pm) 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 4.52% | 8.19%4.52% | 14.41%

Prior 8.29% | 11.71%0.86% | 19.71%

Current vs Prior -45.45% | -30.07%+427.34% | -26.92%

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

Current vs 7-Day Avg -59.37% | -44.08%-52.63% | -25.71%

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

Current vs 7-Day Eod -45.45% | -30.07%-56.93% | -23.48%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 55.55% | 21.88%

Calls: 77.78% | 25.00%

Puts: 33.33% | 18.75%

Prior 100.00% | 38.57%

Calls: 100.00% | 57.14%

Puts: 100.00% | 20.00%

Current vs Prior -44.45% | -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 +25.86% | -48.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($1.21M) vs puts ($139.6K). Dollar volume significantly above 7-day average (158% higher). Volume explosion - 115% above 7-day average (35,945 vs avg 16,684). Extreme bullish P/C ratio of 0.11 - heavy call buying (32,455 calls vs 3,490 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
16:00	BULLISH	BULLISH	BULLISH
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 1 of results (avg 8.8%, best 8.8%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.00	Oct 2	0.55	0.60	$0.57	8.8%	4	0.85	10

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.36, cheapest $0.16)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Oct 16	0.15	0.17	$0.16	12.5%	2.4K	0.36	3.8K
$3.00	Oct 2	0.55	0.60	$0.57	8.8%	4	0.85	10

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 16 found (avg delta 0.73, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.00	Sep 18	0.27	0.55	$0.41	68.3%	186	0.95	1.2K
$3.00	Sep 25	0.07	0.62	$0.35	157.1%	15	0.93	20
$3.00	Oct 2	0.55	0.60	$0.57	8.8%	4	0.85	10
$3.00	Oct 16	0.50	0.79	$0.65	44.6%	55	0.85	267
$3.00	Oct 30	0.00	1.65	$0.83	198.8%	--	0.82	10

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Sep 18	0.41	0.54	$0.48	27.1%	223	0.95	1.4K
$4.00	Sep 25	0.38	0.60	$0.49	44.9%	10	0.82	6
$4.00	Oct 2	0.14	1.01	$0.57	152.6%	14	0.75	2
$4.00	Oct 16	0.34	0.76	$0.55	76.4%	114	0.69	137

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 25.3K, top 8.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Sep 18	0.06	0.13	$0.10	70.0%	8.8K	0.58	14.0K
$4.00	Sep 25	0.03	0.05	$0.04	50.0%	4.4K	0.17	2.6K
$3.50	Sep 25	0.09	0.21	$0.15	80.0%	3.6K	0.54	1.3K
$4.00	Oct 16	0.15	0.17	$0.16	12.5%	2.4K	0.36	3.8K
$3.50	Oct 16	0.27	0.38	$0.33	33.3%	1.2K	0.64	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Sep 18	0.05	0.07	$0.06	33.3%	1.2K	0.42	5.3K
$3.00	Oct 16	0.07	0.11	$0.09	44.4%	549	0.18	770
$3.00	Sep 18	0.00	0.01	$0.01	100.0%	228	0.04	26.5K
$4.00	Sep 18	0.41	0.54	$0.48	27.1%	223	0.95	1.4K
$3.00	Sep 25	0.02	0.03	$0.03	33.3%	188	0.11	944

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 63.7%, max 70.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$3.50	Sep 18	Oct 23	103.1%	60.5%	70.6%	8.8K	14.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$3.50	Sep 18	Oct 30	103.1%	65.8%	56.8%	1.2K	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 1.50, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$3.00	$3.50	Sep 25	$0.20	$0.30	$0.20	93%	1.50	$3.20
$3.50	$4.00	Oct 9	$0.20	$0.30	$0.20	78%	1.50	$3.70
$3.00	$3.50	Sep 18	$0.31	$0.19	$0.31	95%	0.61	$3.31
$3.50	$4.00	Oct 23	$0.12	$0.38	$0.12	55%	3.17	$3.62
$3.00	$3.50	Oct 16	$0.32	$0.18	$0.32	85%	0.56	$3.32

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.00	$3.50	Oct 2	$0.32	$0.18	$0.32	75%	0.56	$3.68
$3.50	$3.00	Sep 25	$0.11	$0.39	$0.11	47%	3.55	$3.39
$3.50	$3.00	Oct 2	$0.17	$0.33	$0.17	48%	1.94	$3.33
$3.50	$3.00	Oct 9	$0.18	$0.32	$0.18	37%	1.78	$3.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.56, avg 0.45)

BEAR CALL (0)

No bear call found

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$3.50	$3.00	Oct 9	$0.18	$0.18	$0.32	63%	0.56	$3.32
$3.50	$3.00	Oct 2	$0.17	$0.17	$0.33	52%	0.52	$3.33
$3.50	$3.00	Sep 25	$0.11	$0.11	$0.39	53%	0.28	$3.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.08, cheapest $0.08)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$3.50	Sep 18	Sep 25	$0.08	103.1%	69.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.52% of stock, avg 12.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$3.50	Sep 18	$0.10	$0.06	$0.16	$3.34	$3.66	4.52%
$3.50	Sep 25	$0.15	$0.14	$0.29	$3.21	$3.79	8.19%
$3.50	Oct 2	$0.22	$0.25	$0.47	$3.03	$3.97	13.28%
$3.50	Oct 16	$0.33	$0.18	$0.51	$2.99	$4.01	14.41%
$3.50	Oct 23	$0.29	$0.26	$0.55	$2.95	$4.05	15.54%
$3.50	Oct 9	$0.30	$0.33	$0.63	$2.87	$4.13	17.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.98% of stock, avg 8.23%)

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	$0.08	$0.16	$2.84	$4.16
$4.00	$3.50	Sep 25	$0.04	$0.14	$0.18	$3.32	$4.18
$4.00	$3.00	Oct 16	$0.16	$0.09	$0.25	$2.75	$4.25
$4.00	$3.50	Oct 16	$0.16	$0.18	$0.34	$3.16	$4.34
$4.00	$3.50	Oct 2	$0.08	$0.25	$0.33	$3.17	$4.33
$4.00	$3.50	Oct 23	$0.17	$0.26	$0.43	$3.07	$4.43
$4.00	$3.50	Oct 30	$0.20	$0.37	$0.57	$2.93	$4.57

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 4.56, cheapest $0.09)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$3.00	$3.50	$4.00	Sep 25	$0.09	$0.41	76%	4.56
$3.00	$3.50	$4.00	Sep 18	$0.22	$0.28	90%	1.27
$3.00	$3.50	$4.00	Oct 2	$0.21	$0.29	62%	1.38
$3.00	$3.50	$4.00	Oct 16	$0.15	$0.35	48%	2.33

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$3.00	$3.50	$4.00	Oct 2	$0.15	$0.35	56%	2.33
$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	71%	1.08
$3.00	$3.50	$4.00	Oct 16	$0.28	$0.22	51%	0.79

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.05, 1 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$3.50	$4.00	1:2	Oct 23	-$0.05	$0.45
$3.50	$4.00	1:2	Oct 9	$0.10	$0.40
$3.00	$3.50	1:2	Oct 2	$0.13	$0.37
$3.00	$3.50	1:2	Sep 18	$0.21	$0.29
$3.00	$4.00	1:2	Oct 30	$0.43	$0.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.00	$3.50	1:2	Oct 2	$0.07	$0.43
$4.00	$3.50	1:2	Sep 25	$0.21	$0.29
$4.00	$3.50	1:2	Oct 16	$0.19	$0.31
$4.00	$3.50	1:2	Sep 18	$0.36	$0.14
$3.50	$3.00	1:2	Oct 2	$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.24%, avg 3.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$4.00	Oct 16	$0.15	0.36	13.0%	4.24%	17.23%	2.4K	3.8K
$4.00	Oct 23	$0.14	0.34	13.0%	3.95%	16.95%	204	14
$4.00	Oct 9	$0.06	0.51	13.0%	1.69%	14.69%	464	342
$4.00	Oct 30	$0.14	0.33	13.0%	3.95%	16.95%	3	1
$4.00	Oct 2	$0.06	0.24	13.0%	1.69%	14.69%	580	683

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 32,455

Total Puts 3,490

Put/Call Ratio 0.11

Net Difference 28,965

Prior's Put/Call Breakdown

Total Calls 21,581

Total Puts 2,786

Put/Call Ratio 0.13

Net Difference 18,795

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