Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $6.32 as of 1/14/2025 9:32:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.30 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 2.00 | 2.50 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 3.00 | 1.25 | 5.70 | 3.50 | -2.70 | -43.55% | 6 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/14/2025 3:59:47 PM EST |
| 4.00 | 0.65 | 4.80 | 2.88 | 0.00 | 0.00% | 0 | 0 | 7.22 | 0.97 | 0.06 | 0.00 | 1/13/2025 | 1/14/2025 3:59:47 PM EST |
| 5.00 | 0.75 | 4.70 | 2.06 | +0.15 | +7.86% | 3 | 3 | 7.46 | 0.84 | 0.15 | -0.01 | 1/14/2025 | 1/14/2025 3:59:47 PM EST |
| 6.00 | 0.75 | 0.95 | 0.85 | -0.25 | -22.73% | 106 | 4 | 0.97 | 0.62 | 0.22 | -0.01 | 1/14/2025 | 1/14/2025 3:59:47 PM EST |
| 7.00 | 0.35 | 0.50 | 0.45 | -0.25 | -35.72% | 26 | 89 | 0.94 | 0.41 | 0.21 | -0.01 | 1/14/2025 | 1/14/2025 3:59:47 PM EST |
| 8.00 | 0.05 | 0.30 | 0.25 | -0.05 | -16.67% | 56 | 139 | 0.97 | 0.27 | 0.17 | -0.01 | 1/14/2025 | 1/14/2025 3:59:47 PM EST |
| 9.00 | 0.10 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 96 | 1.31 | 0.16 | 0.12 | -0.01 | 1/13/2025 | 1/14/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.35 | 0.53 | 0.00 | 0.00% | 0 | 29 | 1.69 | 0.08 | 0.08 | 0.00 | 1/7/2025 | 1/14/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 2.95 | % | 0 | 0 | 5.67 | 0.03 | 0.04 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 1.95 | % | 0 | 0 | 4.40 | 0.01 | 0.02 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 13.00 | 0.00 | 2.20 | % | 0 | 0 | 4.91 | 0.01 | 0.01 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 4.80 | % | 0 | 0 | 9.69 | 0.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 4.80 | % | 0 | 0 | 9.80 | 0.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 3.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 3.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 3.40 | % | 0 | 0 | 9.05 | 0.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 4.00 | % | 0 | 0 | 0.00 | -0.03 | 0.06 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 2.55 | 0.13 | 0.00 | 0.00% | 0 | 1 | 5.31 | -0.16 | 0.15 | -0.01 | 1/13/2025 | 1/14/2025 3:59:47 PM EST |
| 6.00 | 0.45 | 0.80 | 0.57 | +0.20 | +54.06% | 30 | 73 | 0.89 | -0.38 | 0.22 | -0.01 | 1/14/2025 | 1/14/2025 3:59:47 PM EST |
| 7.00 | 0.60 | 2.90 | 0.98 | 0.00 | 0.00% | 0 | 5 | 3.41 | -0.59 | 0.21 | -0.01 | 1/13/2025 | 1/14/2025 3:59:47 PM EST |
| 8.00 | 1.10 | 4.90 | 1.70 | % | 1 | 0 | 4.67 | -0.73 | 0.17 | -0.01 | 1/14/2025 | 1/14/2025 3:59:47 PM EST | |
| 9.00 | 0.60 | 5.20 | % | 0 | 0 | 4.35 | -0.84 | 0.12 | -0.01 | 1/14/2025 3:59:47 PM EST | |||
| 10.00 | 1.60 | 5.80 | % | 0 | 0 | 3.89 | -0.92 | 0.08 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 11.00 | 3.20 | 7.00 | % | 0 | 0 | 5.39 | -0.97 | 0.04 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 12.00 | 3.60 | 8.00 | % | 0 | 0 | 4.85 | -0.99 | 0.02 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 13.00 | 4.40 | 9.00 | % | 0 | 0 | 5.02 | -0.99 | 0.01 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 14.00 | 6.50 | 10.00 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 15.00 | 6.70 | 11.00 | % | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 PM EST |