Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $5.58 as of 4/24/2025 9:53:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.80 | 6.40 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/23/2025 3:59:59 PM EST |
| 1.00 | 2.55 | 5.80 | 4.62 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/23/2025 3:59:59 PM EST |
| 1.50 | 2.30 | 6.10 | 4.67 | 0.00 | 0.00% | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 2.00 | 2.20 | 4.70 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 2.50 | 1.70 | 4.30 | % | 0 | 0 | 5.03 | 1.00 | 0.01 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 3.00 | 1.20 | 4.20 | % | 0 | 0 | 4.14 | 0.98 | 0.02 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 3.50 | 0.85 | 3.40 | 2.40 | 0.00 | 0.00% | 0 | 1 | 3.45 | 0.95 | 0.06 | 0.00 | 4/15/2025 | 4/23/2025 3:59:59 PM EST |
| 4.00 | 1.35 | 2.00 | 1.62 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.88 | 0.11 | 0.00 | 4/17/2025 | 4/23/2025 3:59:59 PM EST |
| 4.50 | 0.95 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.80 | 0.16 | -0.01 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 5.00 | 1.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 34 | 1.02 | 0.69 | 0.20 | -0.01 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 5.50 | 0.75 | 0.85 | 0.80 | -0.17 | -17.53% | 4 | 102 | 1.02 | 0.58 | 0.22 | -0.01 | 4/24/2025 | 4/23/2025 3:59:59 PM EST |
| 6.00 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 73 | 0.88 | 0.47 | 0.22 | -0.01 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 6.50 | 0.35 | 0.50 | 0.40 | -0.13 | -24.53% | 3 | 48 | 0.91 | 0.38 | 0.21 | -0.01 | 4/24/2025 | 4/23/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 30 | 1.08 | 0.30 | 0.19 | -0.01 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.30 | 0.28 | -0.02 | -6.67% | 5 | 10 | 0.93 | 0.24 | 0.17 | -0.01 | 4/24/2025 | 4/23/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.98 | 0.19 | 0.14 | -0.01 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.15 | 0.12 | -0.01 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.12 | 0.10 | -0.01 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.45 | % | 0 | 0 | 1.26 | 0.07 | 0.07 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 10.50 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.05 | 0.05 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.40 | % | 0 | 0 | 1.41 | 0.04 | 0.04 | 0.00 | 4/23/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/23/2025 3:59:59 PM EST |
| 1.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 1 | 7.29 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/23/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 2 | 5.34 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 3.43 | 0.00 | 0.01 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 2.83 | -0.02 | 0.02 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 2.33 | -0.05 | 0.06 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.11 | -0.12 | 0.11 | 0.00 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.20 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 5.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 1 | 35 | 0.97 | -0.31 | 0.20 | -0.01 | 4/24/2025 | 4/23/2025 3:59:59 PM EST |
| 5.50 | 0.40 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 15 | 1.08 | -0.42 | 0.22 | -0.01 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 6.00 | 0.85 | 0.95 | % | 0 | 0 | 1.08 | -0.53 | 0.22 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 6.50 | 0.90 | 1.35 | % | 0 | 0 | 0.73 | -0.62 | 0.21 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 7.00 | 0.90 | 1.85 | % | 0 | 0 | 0.95 | -0.70 | 0.19 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 7.50 | 1.95 | 2.15 | 2.25 | 0.00 | 0.00% | 0 | 50 | 0.71 | -0.76 | 0.17 | -0.01 | 4/21/2025 | 4/23/2025 3:59:59 PM EST |
| 8.00 | 2.00 | 3.20 | % | 0 | 0 | 1.42 | -0.81 | 0.14 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 8.50 | 2.40 | 3.60 | % | 0 | 0 | 1.27 | -0.85 | 0.12 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 9.00 | 2.90 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.88 | 0.10 | -0.01 | 4/11/2025 | 4/23/2025 3:59:59 PM EST |
| 10.00 | 2.45 | 6.50 | % | 0 | 0 | 1.77 | -0.93 | 0.07 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 10.50 | 4.30 | 5.50 | % | 0 | 0 | 2.67 | -0.95 | 0.05 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 11.00 | 3.20 | 6.70 | % | 0 | 0 | 1.94 | -0.96 | 0.04 | 0.00 | 4/23/2025 3:59:59 PM EST |