Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.85 as of 9/15/2025 4:12:58 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 | 2.40 | 6.30 | 4.35 | % | 8.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 1.00 | 1.90 | 5.80 | 3.85 | % | 3.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 1.50 | 1.40 | 5.30 | 3.35 | % | 2.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 2.00 | 0.90 | 4.80 | 2.85 | % | 1.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 2.50 | 0.40 | 4.30 | 2.35 | % | 0.94 | 0 | 0 | 8.80 | 1.00 | 0.01 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 3.00 | 0.65 | 3.90 | 2.28 | % | 0.76 | 0 | 0 | 7.00 | 0.95 | 0.10 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 3.50 | 0.95 | 1.75 | 1.35 | 1.05 | % | 0.39 | 2 | 0 | 2.96 | 0.86 | 0.16 | 0.00 | 9/15/2025 | 9/15/2025 3:59:50 PM EST | |
| 4.00 | 0.00 | 1.30 | 0.65 | 1.13 | % | 0.16 | 1 | 0 | 1.40 | 0.74 | 0.21 | 0.00 | 9/15/2025 | 9/15/2025 3:59:50 PM EST | |
| 4.50 | 0.70 | 0.80 | 0.75 | 0.75 | % | 0.17 | 18 | 0 | 0.97 | 0.62 | 0.23 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST | |
| 5.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.15 | -23.08% | 0.11 | 539 | 78 | 1.00 | 0.50 | 0.23 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 5.50 | 0.40 | 0.45 | 0.43 | 0.40 | -0.25 | -38.47% | 0.08 | 66 | 24 | 1.05 | 0.40 | 0.22 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.07 | -21.88% | 0.05 | 62 | 73 | 1.04 | 0.32 | 0.20 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.22 | -0.08 | -26.67% | 0.02 | 67 | 20 | 1.12 | 0.24 | 0.18 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.34 | 0.19 | 0.15 | -0.01 | 9/11/2025 | 9/15/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.36 | 0.14 | 0.12 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 1.05 | 0.53 | % | 0.07 | 0 | 0 | 3.92 | 0.09 | 0.09 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 8.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.46 | 0.08 | 0.08 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 2.10 | 1.05 | % | 0.12 | 0 | 0 | 4.69 | 0.05 | 0.06 | 0.00 | 9/15/2025 3:59:50 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 | 2.15 | 1.08 | % | 2.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 1.00 | 0.00 | 1.95 | 0.98 | % | 0.98 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 1.50 | 0.00 | 1.40 | 0.70 | % | 0.47 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 1.40 | 0.70 | % | 0.35 | 0 | 0 | 7.21 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 9.26 | 0.00 | 0.01 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 1.80 | 0.90 | % | 0.30 | 0 | 0 | 5.58 | -0.05 | 0.10 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 3.50 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 1.09 | -0.14 | 0.16 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 1.14 | -0.26 | 0.21 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 4.50 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 1.15 | -0.38 | 0.23 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 5.00 | 0.65 | 0.90 | 0.78 | 0.80 | +0.05 | +6.67% | 0.16 | 2 | 3 | 0.91 | -0.50 | 0.23 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 1.25 | 0.63 | % | 0.11 | 0 | 0 | 1.33 | -0.60 | 0.22 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 1.95 | 0.98 | 1.47 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.52 | -0.68 | 0.20 | -0.01 | 9/12/2025 | 9/15/2025 3:59:50 PM EST |
| 6.50 | 1.75 | 3.90 | 2.83 | 2.70 | % | 0.44 | 2 | 0 | 4.05 | -0.76 | 0.18 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST | |
| 7.00 | 1.45 | 2.50 | 1.98 | % | 0.28 | 0 | 0 | 1.16 | -0.81 | 0.15 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 7.50 | 1.15 | 4.80 | 2.98 | 2.78 | % | 0.40 | 4 | 0 | 4.15 | -0.86 | 0.12 | 0.00 | 9/15/2025 | 9/15/2025 3:59:50 PM EST | |
| 8.00 | 1.60 | 5.20 | 3.40 | % | 0.42 | 0 | 0 | 4.10 | -0.91 | 0.09 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 8.50 | 1.70 | 5.70 | 3.70 | % | 0.44 | 0 | 0 | 4.21 | -0.92 | 0.08 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 9.00 | 2.20 | 6.20 | 4.20 | % | 0.47 | 0 | 0 | 4.31 | -0.95 | 0.06 | 0.00 | 9/15/2025 3:59:50 PM EST |