Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $6.04 as of 10/27/2025 3:57:35 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 | 3.40 | 7.10 | 5.25 | 4.80 | 0.00 | 0.00% | 5.25 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 3:59:54 PM EST |
| 2.00 | 2.40 | 6.10 | 4.25 | 4.50 | 0.00 | 0.00% | 2.12 | 0 | 85 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 3:59:54 PM EST |
| 3.00 | 2.50 | 3.70 | 3.10 | 3.20 | +0.40 | +14.29% | 1.03 | 10 | 4,276 | 2.35 | 0.98 | 0.02 | 0.00 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 4.00 | 1.60 | 2.55 | 2.08 | 2.50 | +0.36 | +16.83% | 0.52 | 82 | 1,231 | 1.45 | 0.90 | 0.07 | 0.00 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 5.00 | 1.55 | 1.95 | 1.75 | 1.80 | +0.25 | +16.13% | 0.35 | 99 | 5,808 | 1.15 | 0.77 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 6.00 | 1.25 | 1.30 | 1.28 | 1.31 | +0.18 | +15.93% | 0.21 | 295 | 6,924 | 1.22 | 0.62 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 7.00 | 0.85 | 1.00 | 0.93 | 0.93 | +0.08 | +9.42% | 0.13 | 147 | 8,093 | 1.28 | 0.49 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 8.00 | 0.70 | 0.80 | 0.75 | 0.73 | +0.08 | +12.31% | 0.09 | 227 | 4,692 | 1.36 | 0.38 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 9.00 | 0.45 | 0.75 | 0.60 | 0.50 | +0.04 | +8.70% | 0.07 | 30 | 7,142 | 1.41 | 0.29 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.47 | +0.07 | +17.50% | 0.04 | 224 | 15,141 | 1.42 | 0.22 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 11.00 | 0.05 | 0.45 | 0.25 | 0.35 | +0.07 | +25.00% | 0.02 | 3 | 751 | 1.22 | 0.17 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 341 | 1.69 | 0.12 | 0.07 | -0.01 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 45 | 2.18 | 0.08 | 0.05 | 0.00 | 10/15/2025 | 10/27/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.29 | 0.07 | 0.04 | 0.00 | 10/16/2025 | 10/27/2025 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 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.42 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/27/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 5 | 4.51 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/27/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.04 | -66.67% | 0.06 | 20 | 406 | 2.19 | -0.02 | 0.02 | 0.00 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.01 | -6.25% | 0.04 | 5 | 2,371 | 1.10 | -0.10 | 0.07 | 0.00 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 5.00 | 0.40 | 0.50 | 0.45 | 0.41 | -0.09 | -18.00% | 0.09 | 325 | 6,558 | 1.13 | -0.23 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 6.00 | 0.65 | 1.05 | 0.85 | 0.85 | -0.35 | -29.17% | 0.14 | 30 | 3,651 | 1.07 | -0.38 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 7.00 | 1.20 | 2.25 | 1.73 | 2.00 | 0.00 | 0.00% | 0.25 | 0 | 1,808 | 1.35 | -0.51 | 0.14 | -0.01 | 10/22/2025 | 10/27/2025 3:59:54 PM EST |
| 8.00 | 2.00 | 3.10 | 2.55 | 2.63 | +0.28 | +11.92% | 0.32 | 1 | 182 | 1.44 | -0.62 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 9.00 | 2.85 | 3.80 | 3.33 | 3.90 | +0.90 | +30.00% | 0.37 | 1 | 690 | 1.39 | -0.71 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 10.00 | 3.60 | 4.80 | 4.20 | 4.40 | 0.00 | 0.00% | 0.42 | 0 | 295 | 2.15 | -0.78 | 0.10 | -0.01 | 10/22/2025 | 10/27/2025 3:59:54 PM EST |
| 11.00 | 4.50 | 5.70 | 5.10 | 4.80 | 0.00 | 0.00% | 0.46 | 0 | 344 | 2.21 | -0.83 | 0.09 | -0.01 | 10/20/2025 | 10/27/2025 3:59:54 PM EST |
| 12.00 | 5.30 | 6.80 | 6.05 | 6.00 | 0.00 | 0.00% | 0.50 | 0 | 20 | 2.47 | -0.88 | 0.07 | -0.01 | 10/21/2025 | 10/27/2025 3:59:54 PM EST |
| 13.00 | 6.30 | 8.80 | 7.55 | % | 0.58 | 0 | 0 | 3.65 | -0.92 | 0.05 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 14.00 | 7.20 | 8.70 | 7.95 | % | 0.57 | 0 | 0 | 2.60 | -0.93 | 0.04 | 0.00 | 10/27/2025 3:59:54 PM EST |