Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.43 as of 11/28/2025 4:12:32 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.70 | 5.60 | 3.65 | 3.10 | 0.00 | 0.00% | 3.65 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:53 PM EST |
| 2.50 | 2.00 | 2.60 | 2.30 | 2.04 | +0.09 | +4.62% | 0.92 | 4 | 1,969 | 1.15 | 0.96 | 0.06 | 0.00 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 4.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.10 | +11.77% | 0.24 | 71 | 3,604 | 0.97 | 0.71 | 0.20 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 5.00 | 0.55 | 0.60 | 0.58 | 0.55 | +0.10 | +22.23% | 0.12 | 2,238 | 22,807 | 1.10 | 0.48 | 0.23 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 6.00 | 0.30 | 0.35 | 0.33 | 0.32 | +0.05 | +18.52% | 0.06 | 389 | 9,130 | 1.11 | 0.32 | 0.19 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 7.50 | 0.15 | 0.20 | 0.18 | 0.16 | +0.04 | +33.34% | 0.02 | 43 | 25,738 | 1.21 | 0.21 | 0.13 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 2,330 | 1.19 | 0.19 | 0.10 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 646 | 39,509 | 1.39 | 0.14 | 0.08 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.07 | -58.34% | 0.03 | 1 | 1,554 | 2.74 | 0.02 | 0.03 | 0.00 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,657 | 1.48 | 0.02 | 0.02 | 0.00 | 11/25/2025 | 11/28/2025 12:59:53 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 224 | 2.75 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 11/28/2025 12:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,431 | 1.90 | 0.00 | 0.01 | 0.00 | 11/21/2025 | 11/28/2025 12:59:53 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 348 | 3.43 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:53 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,827 | 2.39 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14,538 | 2.45 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.38 | 0 | 1 | 8.38 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 12:59:53 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,112 | 1.60 | -0.04 | 0.06 | 0.00 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 4.00 | 0.15 | 0.40 | 0.28 | 0.35 | -0.02 | -5.41% | 0.07 | 25 | 5,066 | 0.83 | -0.29 | 0.20 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 5.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.10 | -10.00% | 0.19 | 670 | 9,866 | 1.01 | -0.52 | 0.23 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 6.00 | 1.50 | 1.80 | 1.65 | 1.79 | 0.00 | 0.00% | 0.27 | 8 | 2,288 | 0.96 | -0.68 | 0.19 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 7.50 | 2.90 | 3.20 | 3.05 | 3.05 | -0.32 | -9.50% | 0.41 | 12 | 5,977 | 1.01 | -0.79 | 0.13 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 9.00 | 3.80 | 5.60 | 4.70 | 4.70 | 0.00 | 0.00% | 0.52 | 0 | 15 | 3.20 | -0.81 | 0.10 | -0.01 | 11/10/2025 | 11/28/2025 12:59:53 PM EST |
| 10.00 | 5.00 | 6.30 | 5.65 | 5.51 | -0.39 | -6.61% | 0.57 | 4 | 3,381 | 2.92 | -0.86 | 0.08 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 11.00 | 5.80 | 7.50 | 6.65 | 6.86 | 0.00 | 0.00% | 0.60 | 0 | 45 | 3.38 | -0.98 | 0.03 | 0.00 | 11/17/2025 | 11/28/2025 12:59:53 PM EST |
| 12.50 | 7.30 | 9.00 | 8.15 | 8.00 | 0.00 | 0.00% | 0.65 | 0 | 963 | 3.58 | -0.98 | 0.02 | 0.00 | 11/4/2025 | 11/28/2025 12:59:53 PM EST |
| 14.00 | 7.40 | 10.50 | 8.95 | % | 0.64 | 0 | 0 | 3.75 | -1.00 | 0.01 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 15.00 | 8.70 | 12.20 | 10.45 | 8.92 | 0.00 | 0.00% | 0.70 | 0 | 268 | 4.90 | -1.00 | 0.01 | 0.00 | 10/27/2025 | 11/28/2025 12:59:53 PM EST |
| 17.00 | 11.30 | 13.70 | 12.50 | % | 0.74 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 20.00 | 14.30 | 16.70 | 15.50 | 14.76 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 12:59:53 PM EST |
| 25.00 | 19.30 | 21.70 | 20.50 | 18.28 | 0.00 | 0.00% | 0.82 | 0 | 1 | 4.85 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/28/2025 12:59:53 PM EST |