Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $5.86 as of 10/15/2025 8:00:28 AM 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 | 2.85 | 6.80 | 4.83 | % | 4.83 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 1.50 | 2.35 | 6.30 | 4.33 | % | 2.89 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 2.00 | 3.00 | 5.10 | 4.05 | 3.37 | 0.00 | 0.00% | 2.02 | 0 | 50 | 0.00 | 0.97 | 0.02 | 0.00 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 2.50 | 1.35 | 5.00 | 3.18 | % | 1.27 | 0 | 0 | 6.68 | 0.95 | 0.03 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 3.00 | 1.40 | 3.40 | 2.40 | % | 0.80 | 0 | 0 | 2.62 | 0.92 | 0.04 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 3.50 | 0.40 | 2.75 | 1.58 | % | 0.45 | 0 | 0 | 1.82 | 0.88 | 0.05 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 4.00 | 0.15 | 2.30 | 1.23 | 1.82 | 0.00 | 0.00% | 0.31 | 0 | 101 | 1.58 | 0.83 | 0.07 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 3.70 | 1.85 | % | 0.41 | 0 | 0 | 4.49 | 0.78 | 0.09 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 5.00 | 1.25 | 1.55 | 1.40 | 0.95 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.11 | 0.73 | 0.11 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 5.50 | 0.70 | 1.50 | 1.10 | 0.60 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.07 | 0.66 | 0.13 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 6.00 | 0.85 | 1.90 | 1.38 | 1.00 | 0.00 | 0.00% | 0.23 | 0 | 108 | 1.72 | 0.58 | 0.15 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.40 | 0.50 | 0.16 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 7.00 | 0.45 | 0.80 | 0.63 | 0.73 | 0.00 | 0.00% | 0.09 | 0 | 61 | 1.19 | 0.42 | 0.17 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 7.50 | 0.30 | 0.70 | 0.50 | 0.64 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.18 | 0.35 | 0.16 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 1.45 | 0.73 | % | 0.09 | 0 | 0 | 2.49 | 0.34 | 0.14 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 8.50 | 0.00 | 1.30 | 0.65 | % | 0.08 | 0 | 0 | 2.44 | 0.29 | 0.13 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 1.10 | 0.55 | % | 0.06 | 0 | 0 | 2.31 | 0.23 | 0.12 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 9.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.47 | 0.20 | 0.11 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.05 | 0.53 | % | 0.05 | 0 | 0 | 2.45 | 0.15 | 0.10 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 11.00 | 0.05 | 0.45 | 0.25 | % | 0.02 | 0 | 0 | 1.42 | 0.12 | 0.08 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.64 | 0.07 | 0.06 | 0.00 | 10/14/2025 3:59:54 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.20 | -0.01 | 0.01 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.84 | -0.03 | 0.02 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.95 | -0.05 | 0.03 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 4.26 | -0.08 | 0.04 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.40 | 0.20 | % | 0.06 | 0 | 0 | 2.01 | -0.12 | 0.05 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 2.22 | -0.17 | 0.07 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.59 | -0.22 | 0.09 | -0.01 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 5.00 | 0.50 | 0.80 | 0.65 | 0.58 | 0.00 | 0.00% | 0.13 | 0 | 24 | 1.41 | -0.27 | 0.11 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 5.50 | 0.40 | 0.95 | 0.68 | 0.80 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.12 | -0.34 | 0.13 | -0.01 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 6.00 | 0.55 | 1.70 | 1.13 | 1.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.36 | -0.42 | 0.15 | -0.01 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 6.50 | 1.05 | 1.85 | 1.45 | % | 0.22 | 0 | 0 | 1.36 | -0.50 | 0.16 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 7.00 | 1.50 | 1.90 | 1.70 | 2.13 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.24 | -0.58 | 0.17 | -0.01 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 7.50 | 0.65 | 2.55 | 1.60 | % | 0.21 | 0 | 0 | 1.84 | -0.65 | 0.16 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 8.00 | 1.60 | 4.70 | 3.15 | % | 0.39 | 0 | 0 | 4.07 | -0.66 | 0.14 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 8.50 | 2.50 | 5.20 | 3.85 | % | 0.45 | 0 | 0 | 4.20 | -0.71 | 0.13 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 9.00 | 1.45 | 5.50 | 3.48 | % | 0.39 | 0 | 0 | 4.04 | -0.77 | 0.12 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 9.50 | 2.25 | 6.00 | 4.13 | % | 0.43 | 0 | 0 | 4.15 | -0.80 | 0.11 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 10.00 | 2.75 | 5.90 | 4.33 | % | 0.43 | 0 | 0 | 3.48 | -0.85 | 0.10 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 11.00 | 4.50 | 7.40 | 5.95 | % | 0.54 | 0 | 0 | 4.30 | -0.88 | 0.08 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 12.00 | 4.60 | 8.40 | 6.50 | % | 0.54 | 0 | 0 | 4.45 | -0.93 | 0.06 | 0.00 | 10/14/2025 3:59:54 PM EST |