Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $5.81 as of 3/28/2025 8:55:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.75 | 6.90 | 5.71 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 2.00 | 3.30 | 6.00 | 4.90 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 3.00 | 2.50 | 3.10 | % | 0 | 0 | 1.97 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 4.00 | 1.85 | 2.30 | % | 0 | 0 | 1.67 | 0.92 | 0.09 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 1.10 | 1.20 | 1.15 | -0.30 | -20.69% | 54 | 99 | 0.81 | 0.75 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 0.65 | 0.70 | 0.69 | -0.10 | -12.66% | 637 | 850 | 0.87 | 0.53 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 7.00 | 0.35 | 0.45 | 0.35 | -0.15 | -30.00% | 176 | 765 | 0.92 | 0.36 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 8.00 | 0.15 | 0.25 | 0.23 | -0.03 | -11.54% | 26 | 145 | 0.89 | 0.24 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 228 | 1.09 | 0.15 | 0.11 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 44 | 1.15 | 0.09 | 0.08 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 24 | 3.93 | 0.04 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 1.55 | % | 0 | 0 | 3.30 | 0.02 | 0.03 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 2.11 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:55 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 | 6.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 2.53 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 1.55 | 0.05 | -0.03 | -37.50% | 200 | 3 | 3.94 | -0.08 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 5.00 | 0.30 | 0.35 | 0.30 | +0.11 | +57.90% | 352 | 39 | 0.85 | -0.25 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 0.75 | 0.85 | 0.80 | +0.06 | +8.11% | 68 | 175 | 0.84 | -0.47 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 7.00 | 1.50 | 1.60 | 1.50 | +0.17 | +12.79% | 26 | 125 | 0.92 | -0.64 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 8.00 | 2.35 | 2.45 | 2.13 | 0.00 | 0.00% | 0 | 51 | 0.98 | -0.76 | 0.15 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 9.00 | 3.20 | 3.40 | 3.15 | +0.05 | +1.62% | 10 | 28 | 1.17 | -0.85 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 4.10 | 4.30 | 4.05 | 0.00 | 0.00% | 0 | 5 | 1.14 | -0.91 | 0.08 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 4.90 | 5.50 | % | 0 | 0 | 1.49 | -0.96 | 0.04 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 12.00 | 5.80 | 6.30 | % | 0 | 0 | 1.40 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 13.00 | 7.10 | 7.50 | % | 0 | 0 | 1.91 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST |