Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.75 as of 5/5/2025 9:06:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.20 | 5.60 | 4.40 | 0.00 | 0.00% | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:46 PM EST |
| 2.00 | 1.40 | 4.90 | 3.81 | 0.00 | 0.00% | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:46 PM EST |
| 3.00 | 1.50 | 2.00 | 1.82 | -0.83 | -31.33% | 229 | 146 | 1.15 | 0.96 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 4.00 | 0.95 | 1.95 | 0.95 | -0.85 | -47.23% | 267 | 926 | 0.85 | 0.77 | 0.23 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 5.00 | 0.40 | 0.50 | 0.50 | -0.65 | -56.53% | 778 | 2,982 | 0.83 | 0.47 | 0.31 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 6.00 | 0.20 | 0.25 | 0.25 | -0.37 | -59.68% | 1,683 | 5,711 | 0.89 | 0.27 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 7.00 | 0.10 | 0.15 | 0.15 | -0.25 | -62.50% | 5,458 | 13,566 | 0.96 | 0.18 | 0.16 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 8.00 | 0.05 | 0.10 | 0.10 | -0.09 | -47.37% | 958 | 8,821 | 1.02 | 0.13 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 9.00 | 0.05 | 0.10 | 0.06 | -0.09 | -60.00% | 26 | 3,575 | 1.18 | 0.08 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 63 | 4,324 | 1.03 | 0.05 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 11.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,714 | 1.43 | 0.03 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,257 | 1.93 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:46 PM EST |
| 13.00 | 0.00 | 0.15 | 0.13 | +0.08 | +160.00% | 1 | 2,557 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 2 | 293 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 15.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 3,288 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 16.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 433 | 1.87 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 17.00 | 0.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0 | 82 | 3.02 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:46 PM EST |
| 18.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:46 PM EST |
| 19.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 4 | 392 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 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 | 0.50 | % | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 16 | 2.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:46 PM EST |
| 3.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 84 | 1.87 | -0.04 | 0.07 | 0.00 | 4/25/2025 | 5/5/2025 3:59:46 PM EST |
| 4.00 | 0.15 | 0.20 | 0.17 | +0.02 | +13.34% | 52 | 2,131 | 0.74 | -0.23 | 0.23 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 5.00 | 0.65 | 0.70 | 0.66 | +0.28 | +73.69% | 472 | 2,444 | 0.79 | -0.53 | 0.31 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 6.00 | 1.40 | 1.50 | 1.50 | +0.60 | +66.67% | 12 | 2,685 | 0.85 | -0.73 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 7.00 | 2.25 | 2.75 | 2.30 | +0.58 | +33.73% | 38 | 3,925 | 1.23 | -0.82 | 0.16 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 8.00 | 3.20 | 5.10 | 3.23 | +0.69 | +27.17% | 2 | 4,583 | 1.27 | -0.87 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 9.00 | 4.20 | 4.40 | 3.25 | 0.00 | 0.00% | 0 | 2,345 | 1.46 | -0.92 | 0.08 | 0.00 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 10.00 | 5.20 | 7.30 | 4.50 | 0.00 | 0.00% | 0 | 1,192 | 2.04 | -0.95 | 0.05 | 0.00 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 11.00 | 6.00 | 6.40 | 5.55 | 0.00 | 0.00% | 0 | 1,413 | 1.75 | -0.97 | 0.04 | 0.00 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 12.00 | 7.00 | 7.40 | 8.17 | 0.00 | 0.00% | 0 | 1,255 | 1.88 | -0.99 | 0.01 | 0.00 | 4/8/2025 | 5/5/2025 3:59:46 PM EST |
| 13.00 | 7.90 | 9.90 | 4.10 | 0.00 | 0.00% | 0 | 8 | 4.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:46 PM EST |
| 14.00 | 8.90 | 9.50 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 15.00 | 10.00 | 10.50 | 9.75 | 0.00 | 0.00% | 0 | 5 | 2.43 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:46 PM EST |
| 16.00 | 11.00 | 13.30 | 8.10 | 0.00 | 0.00% | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:46 PM EST |
| 17.00 | 12.00 | 12.50 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 18.00 | 13.00 | 14.40 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 19.00 | 14.00 | 16.10 | % | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 20.00 | 15.00 | 17.10 | 9.92 | 0.00 | 0.00% | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:46 PM EST |