Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $5.81 as of 3/31/2025 2:30:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 2.80 | 3.90 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 2.50 | 2.40 | 3.40 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 3.00 | 1.95 | 2.60 | % | 0 | 0 | 2.00 | 0.99 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 3.50 | 1.80 | 1.95 | % | 0 | 0 | 1.32 | 0.96 | 0.06 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.00 | 1.35 | 1.50 | % | 0 | 0 | 0.72 | 0.90 | 0.13 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.50 | 0.00 | 2.30 | 1.00 | % | 5 | 0 | 0.63 | 0.79 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 5.00 | 0.10 | 1.00 | 0.80 | -0.60 | -42.86% | 3 | 1 | 0.83 | 0.65 | 0.26 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 5.50 | 0.40 | 0.75 | 0.55 | -0.55 | -50.00% | 5 | 4 | 0.81 | 0.51 | 0.28 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 6.00 | 0.30 | 0.40 | % | 0 | 0 | 0.84 | 0.39 | 0.26 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 6.50 | 0.05 | 0.45 | 0.30 | -0.10 | -25.00% | 65 | 185 | 0.88 | 0.29 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 7.00 | 0.00 | 0.25 | 0.25 | -0.07 | -21.88% | 5 | 11 | 0.95 | 0.21 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 7.50 | 0.00 | 0.15 | 0.13 | % | 10 | 0 | 0.98 | 0.15 | 0.15 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 1.09 | 0.11 | 0.12 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 8.50 | 0.00 | 0.15 | % | 0 | 0 | 1.20 | 0.07 | 0.09 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 9.00 | 0.00 | 0.10 | % | 0 | 0 | 1.16 | 0.05 | 0.07 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 9.50 | 0.00 | 0.10 | % | 0 | 0 | 1.24 | 0.03 | 0.05 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 1.58 | 0.02 | 0.03 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 10.50 | 0.00 | 0.50 | % | 0 | 0 | 2.23 | 0.01 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 2.31 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 11.50 | 0.00 | 0.50 | % | 0 | 0 | 2.38 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 2.45 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:57 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 | 0.50 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 2.66 | -0.01 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 3.50 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | -0.04 | 0.06 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.00 | 0.05 | 0.10 | % | 0 | 0 | 0.78 | -0.10 | 0.13 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.50 | 0.10 | 0.30 | 0.20 | % | 3 | 0 | 0.81 | -0.21 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 5.00 | 0.35 | 0.45 | % | 0 | 0 | 0.83 | -0.35 | 0.26 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.71 | % | 90 | 0 | 0.81 | -0.49 | 0.28 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 6.00 | 0.95 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.61 | 0.26 | -0.01 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 6.50 | 1.30 | 1.45 | % | 0 | 0 | 0.84 | -0.71 | 0.23 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 7.00 | 0.30 | 3.50 | 1.80 | +0.33 | +22.45% | 2 | 195 | 0.85 | -0.79 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 7.50 | 2.10 | 2.70 | % | 0 | 0 | 1.67 | -0.85 | 0.15 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 8.00 | 2.60 | 2.90 | % | 0 | 0 | 1.31 | -0.89 | 0.12 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 8.50 | 2.70 | 3.90 | % | 0 | 0 | 2.24 | -0.93 | 0.09 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 9.00 | 3.20 | 4.40 | % | 0 | 0 | 2.35 | -0.95 | 0.07 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 9.50 | 4.00 | 4.90 | % | 0 | 0 | 2.46 | -0.97 | 0.05 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 10.00 | 4.30 | 5.00 | % | 0 | 0 | 1.90 | -0.98 | 0.03 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 10.50 | 4.80 | 5.90 | % | 0 | 0 | 2.65 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 11.00 | 5.10 | 6.40 | % | 0 | 0 | 2.74 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 11.50 | 5.30 | 6.60 | % | 0 | 0 | 2.32 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 12.00 | 5.90 | 7.00 | % | 0 | 0 | 2.21 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST |