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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 1.80 | 4.50 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.50 | 1.30 | 5.30 | % | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.00 | 1.35 | 4.50 | % | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.50 | 0.35 | 3.80 | % | 0 | 0 | 4.78 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 4.00 | 0.60 | 2.75 | 2.82 | 0.00 | 0.00% | 0 | 3 | 2.88 | 0.98 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 4.50 | 1.30 | 1.45 | 1.43 | -0.79 | -35.59% | 1 | 5 | 1.93 | 0.92 | 0.12 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 1.10 | 1.05 | -0.23 | -17.97% | 3 | 47 | 3.29 | 0.82 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.80 | 0.67 | -0.34 | -33.67% | 2 | 30 | 1.68 | 0.67 | 0.30 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 0.45 | 0.50 | 0.55 | 0.00 | 0.00% | 25 | 81 | 0.73 | 0.51 | 0.31 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 6.50 | 0.30 | 0.45 | 0.35 | -0.15 | -30.00% | 34 | 429 | 0.84 | 0.38 | 0.28 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 7.00 | 0.25 | 0.30 | 0.25 | -0.05 | -16.67% | 26 | 543 | 0.88 | 0.29 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 52 | 406 | 0.81 | 0.24 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.15 | 0.15 | -0.01 | -6.25% | 3 | 1,400 | 0.95 | 0.18 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 374 | 0.94 | 0.12 | 0.12 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.90 | 0.13 | 0.00 | 0.00% | 0 | 273 | 2.39 | 0.03 | 0.06 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.30 | 0.05 | -0.11 | -68.75% | 3 | 1 | 1.99 | 0.02 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 304 | 2.39 | 0.01 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 17 | 2.42 | 0.01 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.43 | 0.01 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 2.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 4.58 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 1.65 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.50 | 0.00 | 1.70 | % | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 1.70 | % | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.50 | 0.00 | 1.70 | % | 0 | 0 | 5.42 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.60 | % | 0 | 0 | 2.27 | -0.02 | 0.05 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.40 | % | 0 | 0 | 0.96 | -0.08 | 0.12 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 1 | 45 | 0.69 | -0.18 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 5.50 | 0.30 | 0.35 | 0.32 | +0.02 | +6.67% | 2 | 15 | 0.71 | -0.33 | 0.30 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 0.60 | 0.70 | 0.65 | +0.10 | +18.19% | 6 | 83 | 0.81 | -0.49 | 0.31 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 6.50 | 0.95 | 1.05 | 1.00 | +0.30 | +42.86% | 3 | 21 | 0.85 | -0.62 | 0.28 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 7.00 | 1.15 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.71 | 0.23 | -0.01 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 7.50 | 1.70 | 3.00 | % | 0 | 0 | 1.49 | -0.76 | 0.19 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 8.00 | 2.20 | 2.35 | 1.70 | 0.00 | 0.00% | 0 | 5 | 1.10 | -0.82 | 0.16 | -0.01 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 8.50 | 0.85 | 3.50 | % | 0 | 0 | 2.26 | -0.88 | 0.12 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.00 | 2.85 | 5.30 | 2.87 | 0.00 | 0.00% | 0 | 10 | 4.23 | -0.97 | 0.06 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 9.50 | 2.00 | 5.70 | 3.50 | 0.00 | 0.00% | 0 | 3 | 4.21 | -0.98 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 2.05 | 6.20 | % | 0 | 0 | 4.32 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 10.50 | 3.50 | 6.20 | % | 0 | 0 | 2.58 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 11.00 | 4.10 | 5.30 | % | 0 | 0 | 2.83 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 11.50 | 4.00 | 7.10 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 12.00 | 4.60 | 7.70 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |