Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $5.52 as of 10/3/2025 3:21:54 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 | 3.20 | 6.40 | 4.80 | % | 4.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 2.00 | 3.00 | 3.60 | 3.30 | 3.36 | +0.45 | +15.47% | 1.65 | 1 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 3.00 | 2.30 | 2.85 | 2.58 | 2.20 | 0.00 | 0.00% | 0.86 | 0 | 26 | 2.03 | 0.97 | 0.04 | 0.00 | 10/1/2025 | 10/3/2025 4:00:07 PM EST |
| 4.00 | 1.00 | 1.70 | 1.35 | 1.55 | -0.10 | -6.07% | 0.34 | 69 | 334 | 0.97 | 0.86 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 5.00 | 1.00 | 1.10 | 1.05 | 1.04 | -0.07 | -6.31% | 0.21 | 148 | 931 | 1.00 | 0.67 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 6.00 | 0.60 | 0.70 | 0.65 | 0.70 | -0.09 | -11.40% | 0.11 | 666 | 4,245 | 1.04 | 0.49 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 7.00 | 0.45 | 0.50 | 0.48 | 0.45 | -0.10 | -18.19% | 0.07 | 272 | 1,429 | 1.17 | 0.35 | 0.17 | -0.01 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.34 | -0.02 | -5.56% | 0.04 | 26 | 367 | 1.24 | 0.25 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.02 | -7.41% | 0.02 | 126 | 116 | 1.36 | 0.18 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:07 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 | 8.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.34 | -0.03 | 0.04 | 0.00 | 10/2/2025 | 10/3/2025 4:00:07 PM EST |
| 4.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.04 | -20.00% | 0.04 | 12 | 555 | 0.99 | -0.14 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 5.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.11 | 15 | 455 | 1.03 | -0.33 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 6.00 | 0.00 | 1.25 | 0.63 | 1.05 | -0.23 | -17.97% | 0.10 | 10 | 36 | 1.20 | -0.51 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 7.00 | 1.40 | 2.25 | 1.83 | 2.27 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.56 | -0.65 | 0.17 | -0.01 | 9/18/2025 | 10/3/2025 4:00:07 PM EST |
| 8.00 | 2.40 | 3.10 | 2.75 | 3.25 | 0.00 | 0.00% | 0.34 | 0 | 32 | 1.63 | -0.75 | 0.14 | -0.01 | 9/29/2025 | 10/3/2025 4:00:07 PM EST |
| 9.00 | 3.40 | 3.90 | 3.65 | % | 0.41 | 0 | 0 | 1.57 | -0.82 | 0.11 | -0.01 | 10/3/2025 4:00:07 PM EST |