Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $7.38 as of 1/22/2025 9:18:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.60 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 2.00 | 4.90 | 7.10 | 4.20 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:00 PM EST |
| 2.50 | 4.20 | 7.20 | % | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 3.00 | 3.70 | 6.60 | 4.70 | 0.00 | 0.00% | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:00 PM EST |
| 3.50 | 3.20 | 6.00 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 4.00 | 2.00 | 4.20 | 2.65 | 0.00 | 0.00% | 0 | 49 | 2.51 | 0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 4.50 | 2.25 | 5.00 | % | 0 | 0 | 2.72 | 0.98 | 0.03 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 5.00 | 1.55 | 3.10 | 2.25 | +0.25 | +12.50% | 10 | 57 | 1.23 | 0.95 | 0.07 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 5.50 | 1.65 | 4.30 | % | 0 | 0 | 4.04 | 0.89 | 0.13 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 6.00 | 1.80 | 1.95 | 1.90 | +0.80 | +72.73% | 27 | 642 | 0.60 | 0.80 | 0.19 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 6.50 | 1.05 | 2.70 | 0.90 | 0.00 | 0.00% | 0 | 50 | 1.15 | 0.68 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 7.00 | 1.15 | 1.25 | 1.20 | +0.55 | +84.62% | 155 | 2,211 | 0.79 | 0.56 | 0.26 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 7.50 | 0.90 | 1.15 | 0.90 | +0.40 | +80.00% | 310 | 619 | 0.81 | 0.43 | 0.26 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 8.00 | 0.75 | 0.80 | 0.80 | +0.45 | +128.58% | 499 | 1,885 | 0.81 | 0.34 | 0.22 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 8.50 | 0.50 | 0.65 | 0.60 | +0.40 | +200.00% | 74 | 2,343 | 0.82 | 0.27 | 0.19 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 9.00 | 0.40 | 0.50 | 0.48 | +0.28 | +140.00% | 234 | 730 | 0.87 | 0.21 | 0.16 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 9.50 | 0.10 | 1.45 | % | 0 | 0 | 1.51 | 0.12 | 0.12 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 10.00 | 0.20 | 0.30 | 0.30 | +0.19 | +172.73% | 310 | 524 | 0.98 | 0.12 | 0.11 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 1.00 | % | 0 | 0 | 7.20 | 0.05 | 0.06 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 11.00 | 0.10 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 296 | 1.18 | 0.04 | 0.05 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 11.50 | 0.00 | 0.40 | % | 0 | 0 | 1.69 | 0.03 | 0.04 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.69 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 1.20 | % | 0 | 0 | 2.32 | 0.01 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 12 | 8.36 | 0.00 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 4.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 43 | 1.48 | -0.01 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | -0.02 | 0.03 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 5.00 | 0.05 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 322 | 0.94 | -0.05 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.60 | 0.14 | 0.00 | 0.00% | 0 | 55 | 1.86 | -0.11 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | -0.08 | -28.58% | 22 | 1,474 | 0.85 | -0.20 | 0.19 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.40 | 0.48 | 0.00 | 0.00% | 0 | 29 | 0.88 | -0.32 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 7.00 | 0.40 | 0.50 | 0.45 | -0.24 | -34.79% | 1 | 745 | 0.76 | -0.44 | 0.26 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 7.50 | 0.20 | 0.90 | 0.91 | 0.00 | 0.00% | 0 | 1 | 4.31 | -0.57 | 0.26 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 8.00 | 0.85 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 640 | 1.06 | -0.66 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 8.50 | 0.80 | 2.45 | % | 0 | 0 | 2.14 | -0.73 | 0.19 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 9.00 | 1.60 | 1.85 | 1.75 | -1.00 | -36.37% | 9 | 301 | 1.31 | -0.79 | 0.16 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 3.20 | % | 0 | 0 | 2.70 | -0.88 | 0.12 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 10.00 | 1.05 | 3.60 | 3.26 | 0.00 | 0.00% | 0 | 3 | 2.46 | -0.88 | 0.11 | -0.01 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 10.50 | 2.15 | 4.10 | % | 0 | 0 | 3.09 | -0.95 | 0.06 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 11.00 | 2.10 | 5.10 | % | 0 | 0 | 2.44 | -0.96 | 0.05 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 11.50 | 2.15 | 5.60 | % | 0 | 0 | 3.07 | -0.97 | 0.04 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 12.00 | 2.50 | 6.10 | % | 0 | 0 | 4.44 | -0.98 | 0.02 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 12.50 | 3.00 | 6.60 | % | 0 | 0 | 4.54 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 13.00 | 4.00 | 7.20 | 6.51 | 0.00 | 0.00% | 0 | 0 | 4.63 | -1.00 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 14.00 | 4.60 | 8.20 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 15.00 | 5.50 | 9.20 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |