Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.33 as of 11/14/2025 3:05:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.65 | 5.90 | 3.78 | % | 7.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 1.00 | 1.15 | 5.30 | 3.23 | % | 3.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 1.50 | 0.65 | 3.80 | 2.23 | % | 1.49 | 0 | 0 | 7.85 | 0.99 | 0.01 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 2.00 | 0.25 | 4.30 | 2.28 | % | 1.14 | 0 | 0 | 0.00 | 0.97 | 0.04 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 3.30 | 1.65 | % | 0.66 | 0 | 0 | 6.00 | 0.92 | 0.08 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 3.10 | 1.55 | % | 0.52 | 0 | 0 | 5.62 | 0.84 | 0.14 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 3.50 | 0.00 | 3.10 | 1.55 | 0.90 | % | 0.44 | 2 | 0 | 5.91 | 0.73 | 0.19 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 4.00 | 0.00 | 1.45 | 0.73 | % | 0.18 | 0 | 0 | 2.35 | 0.62 | 0.21 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 4.50 | 0.30 | 2.60 | 1.45 | 0.50 | % | 0.32 | 6 | 0 | 2.86 | 0.51 | 0.22 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.37 | % | 0.08 | 4 | 0 | 1.69 | 0.41 | 0.22 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 5.50 | 0.00 | 0.90 | 0.45 | % | 0.08 | 0 | 0 | 2.14 | 0.33 | 0.20 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.20 | 0.60 | % | 0.10 | 0 | 0 | 2.81 | 0.26 | 0.18 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.55 | 0.20 | 0.16 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 2.30 | 1.15 | % | 0.16 | 0 | 0 | 5.08 | 0.16 | 0.14 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 2.25 | 1.13 | % | 0.15 | 0 | 0 | 5.09 | 0.12 | 0.12 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.59 | 0.11 | 0.10 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 8.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.01 | 0.08 | 0.08 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 9.00 | % | 0.00 | 0 | 0 | 3.77 | 0.06 | 0.06 | 0.00 | 11/14/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.95 | 0.48 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 6.56 | -0.01 | 0.01 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | -0.03 | 0.04 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 4.35 | -0.08 | 0.08 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.50 | -0.16 | 0.14 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 3.50 | 0.00 | 1.35 | 0.68 | % | 0.19 | 0 | 0 | 3.16 | -0.27 | 0.19 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 4.00 | 0.30 | 0.50 | 0.40 | 0.45 | % | 0.10 | 1 | 0 | 0.80 | -0.38 | 0.21 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 4.50 | 0.00 | 1.80 | 0.90 | % | 0.20 | 0 | 0 | 2.70 | -0.49 | 0.22 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 3.30 | 1.65 | 0.95 | 0.00 | 0.00% | 0.33 | 0 | 8 | 4.90 | -0.59 | 0.22 | -0.01 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 3.70 | 1.85 | % | 0.34 | 0 | 0 | 4.85 | -0.67 | 0.20 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 6.00 | 0.15 | 4.20 | 2.18 | % | 0.36 | 0 | 0 | 5.01 | -0.74 | 0.18 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 6.50 | 0.40 | 4.60 | 2.50 | % | 0.38 | 0 | 0 | 4.93 | -0.80 | 0.16 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 7.00 | 0.90 | 5.00 | 2.95 | % | 0.42 | 0 | 0 | 4.86 | -0.84 | 0.14 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 7.50 | 1.35 | 5.10 | 3.23 | % | 0.43 | 0 | 0 | 4.23 | -0.88 | 0.12 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 8.00 | 1.80 | 5.00 | 3.40 | % | 0.42 | 0 | 0 | 3.32 | -0.89 | 0.10 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 8.50 | 2.30 | 5.80 | 4.05 | % | 0.48 | 0 | 0 | 3.58 | -0.92 | 0.08 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 9.00 | 2.75 | 6.90 | 4.83 | % | 0.54 | 0 | 0 | 5.07 | -0.94 | 0.06 | 0.00 | 11/14/2025 3:59:52 PM EST |