Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.75 as of 5/5/2025 9:06:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.65 | 5.90 | 3.77 | -0.92 | -19.62% | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 2.00 | 1.30 | 4.90 | 2.97 | -0.43 | -12.65% | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 2.50 | 1.55 | 2.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 3.00 | 0.35 | 3.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 3.50 | 0.65 | 3.30 | % | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.80 | 1.00 | -0.78 | -43.82% | 3 | 37 | 2.05 | 0.96 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 4.50 | 0.35 | 0.40 | 0.40 | -0.85 | -68.00% | 4,313 | 235 | 1.00 | 0.75 | 0.64 | -0.03 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | -0.82 | -86.32% | 916 | 94 | 1.04 | 0.37 | 0.75 | -0.03 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 5.50 | 0.00 | 0.05 | 0.05 | -0.46 | -90.20% | 913 | 746 | 1.23 | 0.12 | 0.38 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 6.00 | 0.00 | 0.05 | 0.02 | -0.28 | -93.34% | 1,979 | 5,040 | 1.72 | 0.02 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 6.50 | 0.00 | 0.05 | 0.02 | -0.14 | -87.50% | 201 | 1,190 | 2.13 | 0.00 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | -0.10 | -76.93% | 248 | 1,288 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 18 | 310 | 2.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 1 | 191 | 3.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 8.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 20 | 63 | 3.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 9.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 28 | 6.11 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 9.50 | 0.00 | 0.50 | % | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 71 | 4.71 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:46 PM EST |
| 10.50 | 0.00 | 0.10 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 11.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 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 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:46 PM EST |
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 9.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 5.05 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:46 PM EST |
| 3.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 66 | 2.39 | 0.00 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:46 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 129 | 1.59 | -0.04 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 4.50 | 0.00 | 0.10 | 0.10 | +0.07 | +233.34% | 136 | 507 | 1.13 | -0.25 | 0.64 | -0.03 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 5.00 | 0.30 | 0.35 | 0.30 | +0.17 | +130.77% | 1,050 | 586 | 0.98 | -0.63 | 0.75 | -0.03 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 5.50 | 0.75 | 0.80 | 0.75 | +0.42 | +127.28% | 747 | 1,367 | 1.27 | -0.88 | 0.38 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 6.00 | 1.20 | 2.65 | 1.32 | +0.76 | +135.72% | 107 | 396 | 2.50 | -0.98 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 6.50 | 1.70 | 2.65 | 1.66 | +0.83 | +100.00% | 31 | 49 | 2.59 | -1.00 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 7.00 | 2.20 | 2.55 | 1.40 | +0.11 | +8.53% | 3 | 290 | 4.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 7.50 | 2.70 | 3.30 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 8.00 | 1.25 | 3.40 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 8.50 | 3.60 | 5.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 9.00 | 4.10 | 6.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 9.50 | 4.20 | 5.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 10.00 | 5.00 | 7.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 10.50 | 5.60 | 7.90 | 5.03 | % | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 11.00 | 6.20 | 8.40 | 5.43 | % | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 11.50 | 6.60 | 8.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 12.00 | 6.70 | 9.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |