Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $9.28 as of 2/21/2025 9:20:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.20 | 9.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 2.50 | 4.70 | 8.80 | % | 0 | 0 | 8.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 3.00 | 4.20 | 8.20 | % | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 3.50 | 3.70 | 7.60 | % | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 4.00 | 3.50 | 7.30 | 2.70 | 0.00 | 0.00% | 0 | 6 | 5.62 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:38 PM EST |
| 4.50 | 2.80 | 6.80 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 5.00 | 3.40 | 5.10 | 5.06 | 0.00 | 0.00% | 0 | 10 | 3.56 | 0.98 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:38 PM EST |
| 5.50 | 3.50 | 5.70 | 3.70 | % | 6 | 0 | 4.55 | 0.97 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 6.00 | 2.45 | 3.90 | 3.40 | -1.00 | -22.73% | 42 | 42 | 1.94 | 0.94 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 6.50 | 2.55 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 2 | 2.35 | 0.91 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 7.00 | 1.35 | 3.00 | 4.55 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.86 | 0.07 | -0.01 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 7.50 | 2.05 | 2.50 | 2.15 | -1.75 | -44.88% | 1 | 84 | 0.94 | 0.81 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 8.00 | 1.70 | 1.95 | 2.03 | -0.77 | -27.50% | 4 | 124 | 1.65 | 0.76 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 8.50 | 1.50 | 1.65 | 3.90 | 0.00 | 0.00% | 0 | 184 | 0.91 | 0.70 | 0.11 | -0.02 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 9.00 | 1.20 | 1.45 | 1.72 | -0.28 | -14.00% | 45 | 91 | 0.93 | 0.64 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 9.50 | 1.05 | 1.25 | 1.11 | -0.49 | -30.63% | 35 | 12 | 0.99 | 0.58 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 10.00 | 0.00 | 1.10 | 1.00 | -0.70 | -41.18% | 181 | 257 | 1.07 | 0.52 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 10.50 | 0.75 | 1.00 | 0.95 | -0.55 | -36.67% | 6 | 70 | 1.07 | 0.47 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 11.00 | 0.65 | 0.80 | 0.80 | -0.47 | -37.01% | 80 | 297 | 1.07 | 0.42 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 11.50 | 0.55 | 0.70 | 0.65 | -0.45 | -40.91% | 43 | 49 | 1.09 | 0.39 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 12.00 | 0.50 | 0.60 | 0.56 | -0.44 | -44.00% | 82 | 337 | 1.12 | 0.35 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 12.50 | 0.00 | 0.65 | 0.55 | -0.32 | -36.79% | 42 | 97 | 1.29 | 0.31 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 13.00 | 0.35 | 0.45 | 0.42 | -0.43 | -50.59% | 646 | 555 | 1.09 | 0.28 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 14.00 | 0.00 | 0.65 | 0.45 | -0.22 | -32.84% | 4 | 76 | 1.64 | 0.20 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | -0.25 | -50.00% | 67 | 385 | 1.22 | 0.19 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 16.00 | 0.00 | 0.85 | 0.63 | 0.00 | 0.00% | 0 | 20 | 2.16 | 0.12 | 0.06 | -0.01 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 17.00 | 0.00 | 0.35 | 0.28 | -0.24 | -46.16% | 110 | 10 | 1.54 | 0.11 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 18.00 | 0.00 | 1.15 | 0.25 | -0.20 | -44.45% | 150 | 10 | 3.14 | 0.06 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 19.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.99 | 0.06 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 20.00 | 0.00 | 1.40 | % | 0 | 0 | 3.74 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 9.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 3.50 | 0.00 | 2.15 | % | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 4.00 | 0.00 | 2.15 | % | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 4.50 | 0.00 | 2.15 | % | 0 | 0 | 5.84 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 5.20 | -0.02 | 0.01 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 5.50 | 0.00 | 2.00 | % | 0 | 0 | 4.42 | -0.03 | 0.03 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 6.00 | 0.00 | 1.85 | % | 0 | 0 | 3.91 | -0.06 | 0.04 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 6.50 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.36 | -0.09 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 7.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.27 | -0.14 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 7.50 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 119 | 1.21 | -0.19 | 0.09 | -0.02 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 8.00 | 0.00 | 0.60 | 0.55 | +0.26 | +89.66% | 3 | 391 | 1.12 | -0.24 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 8.50 | 0.70 | 0.95 | 0.70 | +0.05 | +7.70% | 5 | 29 | 1.16 | -0.30 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 9.00 | 1.00 | 1.10 | 1.05 | +0.20 | +23.53% | 32 | 275 | 1.15 | -0.36 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 9.50 | 1.30 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 54 | 1.23 | -0.42 | 0.12 | -0.02 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 10.00 | 1.55 | 1.90 | 1.60 | +0.58 | +56.87% | 8 | 28 | 1.25 | -0.48 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 10.50 | 2.00 | 2.20 | 1.90 | +0.20 | +11.77% | 17 | 49 | 1.25 | -0.53 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 11.00 | 1.75 | 2.50 | 2.40 | +0.15 | +6.67% | 3 | 7 | 1.30 | -0.58 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 11.50 | 2.65 | 3.00 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.61 | 0.11 | -0.02 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 12.00 | 2.80 | 4.00 | 2.25 | 0.00 | 0.00% | 0 | 1 | 1.44 | -0.65 | 0.10 | -0.02 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 12.50 | 3.40 | 4.00 | 2.66 | 0.00 | 0.00% | 0 | 5 | 1.73 | -0.69 | 0.10 | -0.02 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 13.00 | 2.90 | 4.90 | % | 0 | 0 | 2.38 | -0.72 | 0.09 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 14.00 | 4.90 | 7.10 | 3.71 | 0.00 | 0.00% | 0 | 1 | 3.37 | -0.80 | 0.08 | -0.02 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 15.00 | 5.10 | 6.90 | % | 0 | 0 | 2.46 | -0.81 | 0.07 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 16.00 | 5.90 | 8.60 | % | 0 | 0 | 3.42 | -0.88 | 0.06 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 17.00 | 6.00 | 10.00 | % | 0 | 0 | 3.30 | -0.89 | 0.05 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 18.00 | 7.60 | 10.90 | % | 0 | 0 | 3.78 | -0.94 | 0.03 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 19.00 | 7.90 | 11.20 | % | 0 | 0 | 3.91 | -0.94 | 0.03 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 20.00 | 8.70 | 12.20 | % | 0 | 0 | 4.02 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:38 PM EST |