Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $6.68 as of 10/21/2025 3:08:09 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 | 3.60 | 7.20 | 5.40 | 4.80 | 0.00 | 0.00% | 5.40 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/21/2025 3:59:53 PM EST |
| 2.00 | 2.55 | 5.00 | 3.78 | 4.50 | 0.00 | 0.00% | 1.89 | 0 | 85 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 3:59:53 PM EST |
| 3.00 | 2.60 | 4.10 | 3.35 | 3.01 | -0.62 | -17.08% | 1.12 | 505 | 3,777 | 3.32 | 0.97 | 0.03 | 0.00 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 4.00 | 2.00 | 2.75 | 2.38 | 2.25 | -0.60 | -21.06% | 0.59 | 104 | 1,223 | 1.76 | 0.89 | 0.07 | -0.01 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 5.00 | 1.60 | 1.90 | 1.75 | 1.61 | -0.39 | -19.50% | 0.35 | 129 | 5,814 | 1.18 | 0.77 | 0.11 | -0.01 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 6.00 | 1.05 | 1.40 | 1.23 | 1.20 | -0.42 | -25.93% | 0.20 | 423 | 7,147 | 1.13 | 0.63 | 0.13 | -0.01 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 7.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.30 | -25.00% | 0.13 | 339 | 7,385 | 1.21 | 0.52 | 0.13 | -0.01 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 8.00 | 0.65 | 0.80 | 0.73 | 0.73 | -0.21 | -22.34% | 0.09 | 1,146 | 4,263 | 1.27 | 0.42 | 0.12 | -0.01 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 9.00 | 0.50 | 0.70 | 0.60 | 0.50 | -0.25 | -33.34% | 0.07 | 270 | 2,796 | 1.35 | 0.35 | 0.11 | -0.01 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 10.00 | 0.40 | 0.55 | 0.48 | 0.55 | -0.06 | -9.84% | 0.05 | 164 | 14,661 | 1.38 | 0.29 | 0.10 | -0.01 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 11.00 | 0.25 | 0.50 | 0.38 | 0.25 | -0.27 | -51.93% | 0.03 | 4 | 697 | 1.39 | 0.24 | 0.09 | -0.01 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 12.00 | 0.20 | 0.45 | 0.33 | 0.24 | -0.19 | -44.19% | 0.03 | 200 | 146 | 1.44 | 0.20 | 0.08 | -0.01 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 45 | 2.09 | 0.14 | 0.07 | -0.01 | 10/15/2025 | 10/21/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.24 | 0.10 | 0.06 | -0.01 | 10/16/2025 | 10/21/2025 3:59:53 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 | 3.27 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/21/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 5 | 4.33 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/21/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 406 | 2.55 | -0.03 | 0.03 | 0.00 | 10/16/2025 | 10/21/2025 3:59:53 PM EST |
| 4.00 | 0.15 | 0.25 | 0.20 | 0.19 | +0.03 | +18.75% | 0.05 | 66 | 2,317 | 1.16 | -0.11 | 0.07 | -0.01 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 5.00 | 0.45 | 0.60 | 0.53 | 0.53 | +0.12 | +29.27% | 0.11 | 205 | 6,089 | 1.19 | -0.23 | 0.11 | -0.01 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 6.00 | 0.95 | 1.30 | 1.13 | 1.07 | +0.17 | +18.89% | 0.19 | 52 | 3,607 | 1.24 | -0.37 | 0.13 | -0.01 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 7.00 | 0.60 | 2.00 | 1.30 | 1.50 | -0.10 | -6.25% | 0.19 | 20 | 1,813 | 1.59 | -0.48 | 0.13 | -0.01 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 8.00 | 0.60 | 3.30 | 1.95 | 2.35 | -0.49 | -17.26% | 0.24 | 20 | 181 | 3.05 | -0.58 | 0.12 | -0.01 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 9.00 | 2.25 | 3.90 | 3.08 | 3.00 | 0.00 | 0.00% | 0.34 | 0 | 690 | 2.01 | -0.65 | 0.11 | -0.01 | 10/20/2025 | 10/21/2025 3:59:53 PM EST |
| 10.00 | 3.80 | 4.70 | 4.25 | 4.20 | 0.00 | 0.00% | 0.42 | 0 | 293 | 2.00 | -0.71 | 0.10 | -0.01 | 10/16/2025 | 10/21/2025 3:59:53 PM EST |
| 11.00 | 4.90 | 5.80 | 5.35 | 4.80 | 0.00 | 0.00% | 0.49 | 0 | 344 | 2.28 | -0.76 | 0.09 | -0.01 | 10/20/2025 | 10/21/2025 3:59:53 PM EST |
| 12.00 | 4.50 | 7.60 | 6.05 | 6.00 | +0.50 | +9.10% | 0.50 | 3 | 20 | 3.27 | -0.80 | 0.08 | -0.01 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 13.00 | 6.10 | 7.60 | 6.85 | % | 0.53 | 0 | 0 | 2.35 | -0.86 | 0.07 | -0.01 | 10/21/2025 3:59:53 PM EST | |||
| 14.00 | 6.40 | 8.20 | 7.30 | % | 0.52 | 0 | 0 | 1.98 | -0.90 | 0.06 | -0.01 | 10/21/2025 3:59:53 PM EST |