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 | 6.90 | 7.50 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 2.50 | 3.40 | 7.00 | 3.24 | 0.00 | 0.00% | 0 | 467 | 1/31/2025 | EST | ||||
| 3.00 | 5.90 | 6.60 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 4.00 | 4.90 | 5.70 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 5.00 | 4.10 | 5.10 | 5.69 | % | 12 | 0 | 2.59 | 0.98 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 5.00 | 1.80 | 2.95 | 4.10 | 0.00 | 0.00% | 0 | 366 | 2/19/2025 | EST | ||||
| 6.00 | 3.20 | 4.30 | % | 0 | 0 | 1.43 | 0.90 | 0.06 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 7.00 | 2.55 | 2.80 | 2.75 | % | 5 | 0 | 1.25 | 0.80 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 7.50 | 0.00 | 2.35 | 1.15 | 0.00 | 0.00% | 0 | 737 | 2/20/2025 | EST | ||||
| 8.00 | 2.00 | 2.40 | 2.11 | % | 5 | 0 | 1.32 | 0.69 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 9.00 | 1.55 | 1.65 | 1.60 | % | 34 | 0 | 1.10 | 0.59 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 10.00 | 1.15 | 1.30 | 1.28 | -0.69 | -35.03% | 330 | 15 | 1.12 | 0.50 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 10.00 | 0.35 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 611 | 2/19/2025 | EST | ||||
| 11.00 | 0.00 | 1.20 | 1.24 | -0.46 | -27.06% | 12 | 1 | 1.85 | 0.42 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 12.00 | 0.50 | 1.00 | 0.90 | -0.36 | -28.58% | 145 | 107 | 1.15 | 0.37 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 13.00 | 0.00 | 1.50 | 0.75 | % | 4 | 0 | 2.17 | 0.30 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 14.00 | 0.45 | 0.65 | 0.48 | % | 14 | 0 | 1.22 | 0.26 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 15.00 | 0.00 | 1.10 | % | 0 | 0 | 1.91 | 0.21 | 0.06 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 16.00 | 0.00 | 1.15 | % | 0 | 0 | 2.16 | 0.18 | 0.06 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 17.00 | 0.00 | 1.05 | % | 0 | 0 | 2.07 | 0.15 | 0.05 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 18.00 | 0.00 | 0.40 | % | 0 | 0 | 2.35 | 0.13 | 0.04 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.25 | -0.15 | -37.50% | 11 | 3 | 1.56 | 0.12 | 0.04 | -0.01 | 2/21/2025 | 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 | 0.50 | % | 0 | 2 | EST | |||||||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 4.00 | 0.00 | 2.15 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 5.00 | 0.00 | 2.20 | % | 0 | 0 | 4.08 | -0.02 | 0.04 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 5.00 | 0.05 | 2.75 | 0.75 | 0.00 | 0.00% | 0 | 303 | 2/20/2025 | EST | ||||
| 6.00 | 0.00 | 0.25 | 0.15 | % | 1 | 0 | 1.05 | -0.10 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 7.00 | 0.20 | 0.40 | 0.33 | -0.35 | -51.48% | 17 | 1 | 0.86 | -0.20 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 7.50 | 0.00 | 3.70 | 1.03 | 0.00 | 0.00% | 0 | 34 | 2/18/2025 | EST | ||||
| 8.00 | 0.00 | 1.00 | 0.71 | +0.36 | +102.86% | 2 | 1 | 2.26 | -0.31 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 9.00 | 1.15 | 1.45 | 1.30 | +0.30 | +30.00% | 1 | 7 | 1.00 | -0.41 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 10.00 | 1.00 | 5.20 | % | 0 | 0 | EST | |||||||
| 10.00 | 1.75 | 2.75 | % | 0 | 0 | 1.21 | -0.50 | 0.09 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 11.00 | 2.45 | 3.40 | 2.24 | % | 1 | 0 | 1.18 | -0.58 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 12.00 | 3.20 | 4.40 | % | 0 | 0 | 1.25 | -0.63 | 0.08 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 13.00 | 4.10 | 5.10 | 4.27 | % | 2 | 0 | 1.28 | -0.70 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 14.00 | 4.90 | 5.90 | % | 0 | 0 | 1.16 | -0.74 | 0.07 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 15.00 | 5.80 | 6.90 | 5.59 | 0.00 | 0.00% | 0 | 3 | 1.70 | -0.79 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 16.00 | 6.70 | 7.80 | % | 0 | 0 | 1.64 | -0.82 | 0.06 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 17.00 | 7.70 | 8.60 | % | 0 | 0 | 1.91 | -0.85 | 0.05 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 18.00 | 8.70 | 9.70 | % | 0 | 0 | 1.64 | -0.87 | 0.04 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 19.00 | 9.60 | 11.00 | % | 0 | 0 | 1.99 | -0.88 | 0.04 | -0.01 | 2/21/2025 3:59:38 PM EST |