Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.94 as of 8/22/2025 8:39:10 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 | 2.50 | 6.10 | 4.30 | % | 4.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 2.00 | 2.65 | 3.10 | 2.88 | 3.00 | 0.00 | 0.00% | 1.44 | 0 | 3 | 2.06 | 1.00 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 3.00 | 1.65 | 2.40 | 2.03 | 1.81 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.00 | 0.95 | 0.06 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 4.00 | 1.05 | 1.20 | 1.13 | 1.15 | +0.10 | +9.53% | 0.28 | 51 | 213 | 0.67 | 0.79 | 0.17 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 5.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.05 | +8.34% | 0.13 | 222 | 565 | 0.84 | 0.56 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 6.00 | 0.35 | 0.40 | 0.38 | 0.39 | +0.04 | +11.43% | 0.06 | 88 | 404 | 0.93 | 0.37 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 64 | 92 | 0.98 | 0.25 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.18 | +0.04 | +28.58% | 0.02 | 17 | 146 | 1.09 | 0.18 | 0.12 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.12 | 0.09 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 1.30 | 0.65 | % | 0.07 | 0 | 0 | 3.17 | 0.04 | 0.05 | 0.00 | 8/22/2025 3:59:57 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 | % | 0.38 | 0 | 0 | 7.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.07 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.64 | -0.05 | 0.06 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 4.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 97 | 0.88 | -0.21 | 0.17 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 5.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.04 | -5.41% | 0.14 | 130 | 394 | 0.88 | -0.44 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 6.00 | 1.20 | 1.65 | 1.43 | 1.39 | -0.18 | -11.47% | 0.24 | 17 | 39 | 0.93 | -0.63 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 2.00 | 2.60 | 2.30 | 2.16 | -0.27 | -11.12% | 0.33 | 1 | 1 | 1.48 | -0.75 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 3.00 | 3.60 | 3.30 | 2.81 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.72 | -0.82 | 0.12 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 9.00 | 3.70 | 4.50 | 4.10 | % | 0.46 | 0 | 0 | 1.76 | -0.88 | 0.09 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 10.00 | 4.80 | 5.50 | 5.15 | % | 0.52 | 0 | 0 | 1.92 | -0.96 | 0.05 | 0.00 | 8/22/2025 3:59:57 PM EST |