Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.32 as of 5/12/2025 9:02:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.10 | 4.70 | % | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 1.50 | 1.80 | 4.20 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 2.00 | 0.40 | 3.40 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 2.50 | 0.60 | 2.60 | % | 0 | 0 | 3.09 | 0.99 | 0.03 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 3.00 | 0.75 | 2.05 | 2.51 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.93 | 0.10 | 0.00 | 5/5/2025 | 5/9/2025 3:59:46 PM EST |
| 3.50 | 0.35 | 1.45 | % | 0 | 0 | 0.98 | 0.83 | 0.21 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 4.00 | 0.40 | 0.80 | 0.78 | 0.00 | 0.00% | 0 | 53 | 0.80 | 0.67 | 0.30 | -0.01 | 5/9/2025 | 5/9/2025 3:59:46 PM EST |
| 4.50 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 179 | 0.83 | 0.50 | 0.34 | -0.01 | 5/9/2025 | 5/9/2025 3:59:46 PM EST |
| 5.00 | 0.20 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 55 | 0.94 | 0.35 | 0.32 | -0.01 | 5/9/2025 | 5/9/2025 3:59:46 PM EST |
| 5.50 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 251 | 0.98 | 0.23 | 0.27 | -0.01 | 5/9/2025 | 5/9/2025 3:59:46 PM EST |
| 6.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 179 | 1.01 | 0.16 | 0.20 | 0.00 | 5/9/2025 | 5/9/2025 3:59:46 PM EST |
| 6.50 | 0.00 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.09 | 0.15 | 0.00 | 5/5/2025 | 5/9/2025 3:59:46 PM EST |
| 7.00 | 0.00 | 0.45 | % | 0 | 0 | 1.34 | 0.06 | 0.10 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.55 | % | 0 | 0 | 1.95 | 0.03 | 0.06 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 2.88 | 0.02 | 0.04 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.01 | 0.02 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.70 | % | 0 | 0 | 3.01 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 9.50 | 0.00 | 0.50 | % | 0 | 0 | 2.71 | 0.00 | 0.01 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 2 | 2.80 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/9/2025 3:59:46 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 11.00 | 0.00 | 0.70 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.40 | % | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 1.50 | 0.00 | 0.45 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 2.50 | 0.00 | 0.60 | % | 0 | 0 | 2.73 | -0.01 | 0.03 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.07 | 0.10 | 0.00 | 5/5/2025 | 5/9/2025 3:59:46 PM EST |
| 3.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.85 | -0.17 | 0.21 | 0.00 | 5/9/2025 | 5/9/2025 3:59:46 PM EST |
| 4.00 | 0.00 | 0.70 | 0.26 | 0.00 | 0.00% | 0 | 328 | 0.92 | -0.33 | 0.30 | -0.01 | 5/8/2025 | 5/9/2025 3:59:46 PM EST |
| 4.50 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 223 | 0.86 | -0.50 | 0.34 | -0.01 | 5/9/2025 | 5/9/2025 3:59:46 PM EST |
| 5.00 | 0.00 | 1.20 | 1.22 | 0.00 | 0.00% | 0 | 13 | 0.95 | -0.65 | 0.32 | -0.01 | 5/6/2025 | 5/9/2025 3:59:46 PM EST |
| 5.50 | 0.15 | 1.90 | 1.65 | 0.00 | 0.00% | 0 | 2 | 1.77 | -0.77 | 0.27 | -0.01 | 5/6/2025 | 5/9/2025 3:59:46 PM EST |
| 6.00 | 0.10 | 2.45 | 1.89 | 0.00 | 0.00% | 0 | 1 | 2.08 | -0.84 | 0.20 | 0.00 | 5/6/2025 | 5/9/2025 3:59:46 PM EST |
| 6.50 | 1.50 | 2.85 | % | 0 | 0 | 1.68 | -0.91 | 0.15 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 7.00 | 1.80 | 3.40 | 2.16 | 0.00 | 0.00% | 0 | 1 | 2.33 | -0.94 | 0.10 | 0.00 | 5/5/2025 | 5/9/2025 3:59:46 PM EST |
| 7.50 | 2.20 | 3.80 | % | 0 | 0 | 2.28 | -0.97 | 0.06 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 8.00 | 2.70 | 4.30 | 2.70 | 0.00 | 0.00% | 0 | 9 | 2.42 | -0.98 | 0.04 | 0.00 | 5/1/2025 | 5/9/2025 3:59:46 PM EST |
| 8.50 | 2.80 | 6.30 | % | 0 | 0 | 2.53 | -0.99 | 0.02 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 9.00 | 3.70 | 6.80 | % | 0 | 0 | 2.64 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 9.50 | 4.20 | 7.30 | % | 0 | 0 | 5.61 | -1.00 | 0.01 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 10.00 | 4.80 | 7.80 | % | 0 | 0 | 2.84 | -1.00 | 0.01 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 10.50 | 5.10 | 8.30 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 11.00 | 5.50 | 8.80 | % | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST |