Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.43 as of 5/28/2025 5:13:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.95 | 4.20 | 3.95 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 1.00 | 1.60 | 4.80 | 3.18 | -1.44 | -31.17% | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 1.50 | 2.40 | 3.60 | 2.98 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 2.00 | 1.95 | 2.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 2.50 | 0.10 | 4.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 3.00 | 1.00 | 1.85 | 1.20 | 0.00 | 0.00% | 0 | 4 | 9.23 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:54 PM EST |
| 3.50 | 0.65 | 0.95 | 0.95 | 0.00 | 0.00% | 15 | 21 | 2.35 | 0.98 | 0.09 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 4.00 | 0.40 | 0.50 | 0.42 | -0.03 | -6.67% | 186 | 306 | 1.84 | 0.82 | 0.51 | -0.04 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 4.50 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 2,928 | 5,400 | 1.66 | 0.45 | 0.77 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1,203 | 3,556 | 1.67 | 0.16 | 0.48 | -0.04 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 44 | 324 | 2.44 | 0.04 | 0.17 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,283 | 3.08 | 0.01 | 0.04 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 184 | 3.64 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 5/28/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 11 | 471 | 4.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 28 | 4.58 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 10.50 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:54 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 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/28/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.25 | 0.23 | +0.20 | +666.67% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.20 | % | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 118 | 2.75 | -0.02 | 0.09 | 0.00 | 5/23/2025 | 5/28/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | -0.03 | -50.00% | 36 | 967 | 1.54 | -0.18 | 0.51 | -0.04 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 4.50 | 0.20 | 0.30 | 0.22 | +0.02 | +10.00% | 165 | 726 | 1.50 | -0.55 | 0.77 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 5.00 | 0.60 | 0.70 | 0.50 | -0.15 | -23.08% | 22 | 255 | 4.48 | -0.84 | 0.48 | -0.04 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 2.35 | 1.02 | -0.13 | -11.31% | 1 | 61 | 4.69 | -0.96 | 0.17 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 6.00 | 1.20 | 2.75 | 1.88 | 0.00 | 0.00% | 0 | 29 | 3.44 | -0.99 | 0.04 | 0.00 | 5/23/2025 | 5/28/2025 3:59:54 PM EST |
| 6.50 | 1.65 | 2.15 | 2.18 | 0.00 | 0.00% | 0 | 30 | 0.00 | -1.00 | 0.01 | 0.00 | 5/16/2025 | 5/28/2025 3:59:54 PM EST |
| 7.00 | 2.15 | 2.90 | % | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 7.50 | 1.00 | 5.10 | 1.90 | 0.00 | 0.00% | 0 | 5 | 9.63 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:54 PM EST |
| 8.00 | 1.45 | 5.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 8.50 | 1.95 | 6.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 9.00 | 2.45 | 6.60 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:54 PM EST |
| 10.00 | 3.40 | 7.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 10.50 | 4.00 | 8.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 11.00 | 4.40 | 8.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST |