Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.57 as of 6/6/2025 2:19:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.20 | 6.20 | 5.69 | +1.29 | +29.32% | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 1.00 | 3.60 | 5.90 | 4.40 | +0.50 | +12.83% | 3 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 1.50 | 1.95 | 5.80 | 3.90 | +0.51 | +15.05% | 5 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 2.00 | 1.40 | 5.30 | 3.41 | +0.82 | +31.66% | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 2.50 | 2.05 | 4.30 | 2.85 | +0.40 | +16.33% | 7 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 3.00 | 2.25 | 3.70 | 2.06 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:00 PM EST |
| 3.50 | 1.75 | 2.60 | 1.95 | +1.15 | +143.75% | 12 | 6 | 6.12 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 4.00 | 1.25 | 1.55 | 1.40 | +0.75 | +115.39% | 34 | 136 | 3.10 | 0.97 | 0.11 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 4.50 | 0.95 | 1.10 | 0.91 | +0.61 | +203.34% | 701 | 851 | 0.76 | 0.89 | 0.23 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 5.00 | 0.55 | 0.70 | 0.62 | +0.46 | +287.50% | 6,558 | 4,344 | 1.20 | 0.74 | 0.40 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 5.50 | 0.30 | 0.35 | 0.32 | +0.22 | +220.00% | 6,903 | 1,495 | 1.14 | 0.51 | 0.44 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 6.00 | 0.15 | 0.25 | 0.21 | +0.16 | +320.00% | 4,434 | 1,885 | 1.32 | 0.33 | 0.36 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.15 | 0.11 | +0.06 | +120.00% | 328 | 81 | 1.60 | 0.19 | 0.27 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 7.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 231 | 21 | 1.51 | 0.13 | 0.18 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 84 | 8 | 2.25 | 0.07 | 0.11 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 2.52 | 0.03 | 0.07 | -0.01 | 6/6/2025 4:00:00 PM EST | |||
| 8.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 48 | 2.09 | 0.02 | 0.04 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.20 | % | 0 | 0 | 3.25 | 0.01 | 0.02 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 9.50 | 0.00 | 1.95 | % | 0 | 0 | 2.46 | 0.01 | 0.01 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 52 | 3 | 2.63 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 1.50 | % | 0 | 0 | 8.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 1.55 | % | 0 | 0 | 9.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 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 | 0.53 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST | |
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.30 | 0.23 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST | |
| 2.00 | 0.00 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.70 | % | 0 | 0 | 9.19 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 1 | 9.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/6/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 177 | 2.73 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 7 | 628 | 1.69 | -0.03 | 0.11 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 4.50 | 0.05 | 0.10 | 0.08 | -0.18 | -69.24% | 576 | 556 | 1.35 | -0.11 | 0.23 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 5.00 | 0.15 | 0.20 | 0.16 | -0.49 | -75.39% | 931 | 186 | 1.23 | -0.26 | 0.40 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 5.50 | 0.35 | 0.45 | 0.49 | -0.61 | -55.46% | 64 | 7 | 1.24 | -0.49 | 0.44 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 6.00 | 0.70 | 0.85 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.67 | 0.36 | -0.02 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 2.10 | % | 0 | 0 | 4.63 | -0.81 | 0.27 | -0.02 | 6/6/2025 4:00:00 PM EST | |||
| 7.00 | 0.95 | 2.80 | 2.71 | 0.00 | 0.00% | 0 | 0 | 0.00 | -0.87 | 0.18 | -0.02 | 5/21/2025 | 6/6/2025 4:00:00 PM EST |
| 7.50 | 1.80 | 3.40 | % | 0 | 0 | 0.00 | -0.93 | 0.11 | -0.01 | 6/6/2025 4:00:00 PM EST | |||
| 8.00 | 2.00 | 4.10 | 2.70 | 0.00 | 0.00% | 0 | 9 | 0.00 | -0.97 | 0.07 | -0.01 | 5/1/2025 | 6/6/2025 4:00:00 PM EST |
| 8.50 | 1.90 | 4.30 | % | 0 | 0 | 0.00 | -0.98 | 0.04 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 9.00 | 2.90 | 5.10 | % | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 9.50 | 2.75 | 5.60 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 10.00 | 3.20 | 6.60 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 10.50 | 4.10 | 5.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 11.00 | 3.70 | 7.30 | 5.55 | % | 6 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |