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 | 2.15 | 4.80 | 4.47 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:54 PM EST |
| 1.00 | 2.55 | 4.30 | 3.45 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 1.50 | 0.95 | 5.00 | 3.39 | -0.31 | -8.38% | 1 | 4 | 6.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 2.00 | 0.45 | 4.50 | % | 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 | 1.20 | 1.50 | 1.39 | 0.00 | 0.00% | 0 | 22 | 3.61 | 0.99 | 0.06 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 2.95 | 1.15 | +0.50 | +76.93% | 5 | 21 | 1.90 | 0.90 | 0.21 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 4.00 | 0.45 | 0.55 | 0.53 | -0.02 | -3.64% | 54 | 361 | 1.00 | 0.72 | 0.40 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 4.50 | 0.25 | 0.35 | 0.27 | 0.00 | 0.00% | 622 | 1,052 | 1.28 | 0.48 | 0.46 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.20 | 0.12 | -0.03 | -20.00% | 376 | 2,212 | 1.30 | 0.29 | 0.39 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 5.50 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 362 | 611 | 1.34 | 0.16 | 0.27 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 30 | 420 | 1.80 | 0.08 | 0.16 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 4 | 2.09 | 0.04 | 0.09 | 0.00 | 5/16/2025 | 5/28/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 5 | 23 | 1.97 | 0.02 | 0.04 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 4.46 | 0.00 | 0.02 | 0.00 | 5/20/2025 | 5/28/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.78 | 0.00 | 0.01 | 0.00 | 5/20/2025 | 5/28/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.10 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 2 | 5.34 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 143 | 143 | 3.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 10.50 | 0.00 | 0.50 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 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 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.50 | 0.25 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST | |
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 4.71 | -0.01 | 0.06 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 57 | 1.91 | -0.10 | 0.21 | -0.01 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 4.00 | 0.10 | 0.15 | 0.12 | -0.01 | -7.70% | 154 | 428 | 1.04 | -0.28 | 0.40 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.40 | 0.35 | -0.03 | -7.90% | 67 | 220 | 1.21 | -0.52 | 0.46 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 5.00 | 0.55 | 1.05 | 0.53 | -0.22 | -29.34% | 5 | 55 | 1.39 | -0.71 | 0.39 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 5.50 | 1.10 | 1.70 | 1.07 | -0.10 | -8.55% | 1 | 52 | 2.15 | -0.84 | 0.27 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 6.00 | 1.45 | 1.95 | 1.52 | -0.38 | -20.00% | 7 | 2 | 2.31 | -0.92 | 0.16 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 6.50 | 1.90 | 2.45 | 2.01 | 0.00 | 0.00% | 0 | 93 | 2.38 | -0.96 | 0.09 | 0.00 | 5/9/2025 | 5/28/2025 3:59:54 PM EST |
| 7.00 | 1.95 | 3.10 | 2.60 | 0.00 | 0.00% | 0 | 1 | 3.38 | -0.98 | 0.04 | 0.00 | 5/6/2025 | 5/28/2025 3:59:54 PM EST |
| 7.50 | 2.20 | 5.10 | % | 0 | 0 | 0.00 | -1.00 | 0.02 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 8.00 | 2.70 | 5.60 | 3.78 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 5/15/2025 | 5/28/2025 3:59:54 PM EST |
| 8.50 | 3.20 | 6.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 9.00 | 3.70 | 6.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 9.50 | 4.00 | 7.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 10.00 | 5.30 | 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 | 4.61 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:54 PM EST |
| 11.00 | 5.60 | 8.60 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:54 PM EST |