Expensive Calls — RXRX

Data as of Oct 7, 2026

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Stock	Stock Price	Contract	Premium	Time Value	% of Stock	ROI (If Called)	IVol	Volume
RXRX	4.27	10-09 3.50	0.55	-0.22	-5.15%	-5.91%	4.11	6
RXRX	4.27	10-16 3.50	0.71	-0.06	-1.41%	-1.69%	2.53	2
RXRX	4.27	10-09 4.00	0.30	0.03	0.70%	0.76%	1.98	310
RXRX	4.27	11-06 3.50	0.31	-0.46	-10.77%	-11.62%	1.97	0
RXRX	4.27	10-23 3.50	0.74	-0.03	-0.70%	-0.85%	1.86	6
RXRX	4.27	10-30 3.50	0.71	-0.06	-1.41%	-1.69%	1.61	8
RXRX	4.27	10-09 5.00	0.00	0.00	0.00%	17.10%	1.32	782
RXRX	4.27	10-30 5.00	0.18	0.18	4.22%	22.25%	1.17	19
RXRX	4.27	10-23 4.00	0.34	0.07	1.64%	1.78%	1.16	30
RXRX	4.27	11-06 4.00	0.39	0.12	2.81%	3.09%	1.16	1
RXRX	4.27	10-16 5.00	0.06	0.06	1.41%	18.76%	1.11	798
RXRX	4.27	11-06 5.00	0.21	0.21	4.92%	23.15%	1.11	44
RXRX	4.27	12-18 3.50	1.00	0.23	5.39%	7.03%	1.10	5
RXRX	4.27	10-16 4.00	0.20	-0.07	-1.64%	-1.72%	1.10	181
RXRX	4.27	11-13 4.00	0.36	0.09	2.11%	2.30%	1.10	4
RXRX	4.27	10-23 5.00	0.10	0.10	2.34%	19.90%	1.05	220
RXRX	4.27	01-15 3.50	1.15	0.38	8.90%	12.18%	1.04	30
RXRX	4.27	10-09 4.50	0.04	0.04	0.94%	6.38%	1.04	1,319
RXRX	4.27	11-13 4.50	0.12	0.12	2.81%	8.43%	1.04	10
RXRX	4.27	10-30 4.50	0.24	0.24	5.62%	11.66%	1.04	12
RXRX	4.27	11-13 5.00	0.00	0.00	0.00%	17.10%	1.04	8
RXRX	4.27	11-20 3.50	0.85	0.08	1.87%	2.34%	1.03	8
RXRX	4.27	11-20 4.00	0.60	0.33	7.73%	8.99%	1.03	89
RXRX	4.27	10-30 4.00	0.45	0.18	4.22%	4.71%	1.02	1
RXRX	4.27	11-20 4.50	0.48	0.48	11.24%	18.73%	1.01	1,734
RXRX	4.27	11-20 5.00	0.28	0.28	6.56%	25.31%	1.00	105
RXRX	4.27	12-18 5.00	0.42	0.42	9.84%	29.87%	0.99	117
RXRX	4.27	10-16 4.50	0.14	0.14	3.28%	8.96%	0.98	861
RXRX	4.27	11-06 4.50	0.25	0.25	5.85%	11.94%	0.97	10
RXRX	4.27	01-15 5.00	0.58	0.58	13.58%	35.50%	0.96	363
RXRX	4.27	01-21 4.00	1.72	1.45	33.96%	56.86%	0.95	611
RXRX	4.27	01-15 4.00	0.85	0.58	13.58%	16.96%	0.94	136
RXRX	4.27	03-19 4.50	0.75	0.75	17.56%	27.84%	0.94	160
RXRX	4.27	01-15 4.50	0.70	0.70	16.39%	26.05%	0.94	48
RXRX	4.27	03-19 3.50	1.06	0.29	6.79%	9.03%	0.94	11
RXRX	4.27	03-19 4.00	1.07	0.80	18.74%	25.00%	0.94	5
RXRX	4.27	03-19 5.00	0.73	0.73	17.10%	41.24%	0.92	439
RXRX	4.27	01-21 4.50	1.60	1.60	37.47%	68.54%	0.91	73
RXRX	4.27	12-18 4.00	0.75	0.48	11.24%	13.64%	0.91	45
RXRX	4.27	01-21 3.50	1.77	1.00	23.42%	40.00%	0.90	45
RXRX	4.27	01-21 5.00	1.47	1.47	34.43%	78.57%	0.87	61
RXRX	4.27	12-18 4.50	0.41	0.41	9.60%	16.58%	0.86	18
RXRX	4.27	01-19 3.50	0.91	0.14	3.28%	4.17%	0.86	0
RXRX	4.27	01-19 4.50	1.48	1.48	34.66%	61.29%	0.85	6
RXRX	4.27	01-19 4.00	2.10	1.83	42.86%	84.33%	0.80	6
RXRX	4.27	10-23 4.50	0.08	0.08	1.87%	7.40%	0.79	4
RXRX	4.27	01-19 5.00	1.56	1.56	36.53%	84.50%	0.78	13

Save settings as