Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $5.17 as of 6/13/2025 3:53:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.35 | 6.50 | 4.83 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 1.00 | 1.85 | 6.00 | 3.80 | -0.50 | -11.63% | 11 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 1.50 | 2.80 | 4.20 | 3.86 | -0.25 | -6.09% | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 2.00 | 0.85 | 5.00 | 3.93 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 2.50 | 1.60 | 4.50 | 3.87 | 0.00 | 0.00% | 0 | 1 | 9.19 | 0.94 | 0.05 | 0.00 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 3.00 | 0.40 | 4.00 | 2.36 | 0.00 | 0.00% | 0 | 10 | 6.91 | 0.92 | 0.07 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 3.50 | 0.15 | 2.95 | 2.06 | 0.00 | 0.00% | 0 | 10 | 4.15 | 0.87 | 0.12 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 4.00 | 0.95 | 1.40 | 1.14 | -0.36 | -24.00% | 6 | 92 | 0.83 | 0.79 | 0.17 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 0.90 | 1.36 | 0.00 | 0.00% | 0 | 8 | 1.36 | 0.68 | 0.24 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 5.00 | 0.50 | 0.60 | 0.50 | -0.30 | -37.50% | 76 | 402 | 0.85 | 0.55 | 0.27 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.45 | 0.40 | -0.15 | -27.28% | 24 | 577 | 0.90 | 0.43 | 0.26 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 6.00 | 0.25 | 0.55 | 0.29 | -0.13 | -30.96% | 25 | 457 | 1.15 | 0.33 | 0.23 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 1.05 | 0.26 | -0.19 | -42.23% | 8 | 27 | 2.29 | 0.22 | 0.20 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.20 | 0.15 | -0.13 | -46.43% | 20 | 77 | 1.09 | 0.17 | 0.17 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.20 | 0.15 | -0.05 | -25.00% | 14 | 9 | 1.21 | 0.12 | 0.13 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.15 | 0.10 | -0.21 | -67.75% | 62 | 25 | 1.42 | 0.08 | 0.10 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.20 | % | 0 | 0 | 1.72 | 0.06 | 0.07 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 1.75 | % | 0 | 0 | 4.24 | 0.03 | 0.05 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 14 | 2.75 | 0.01 | 0.02 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.75 | 0.01 | 0.01 | 0.00 | 6/12/2025 | 6/13/2025 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 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 1.00 | 0.00 | 0.70 | 0.01 | % | 1 | 0 | 8.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 1.50 | 0.00 | 0.70 | 0.13 | % | 1 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 4.52 | -0.01 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 9.82 | -0.06 | 0.05 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 7.26 | -0.08 | 0.07 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 1.45 | % | 0 | 0 | 5.13 | -0.13 | 0.12 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 4.00 | 0.10 | 0.20 | % | 0 | 0 | 0.81 | -0.21 | 0.17 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.53 | -0.32 | 0.24 | -0.01 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 5.00 | 0.55 | 0.65 | 0.60 | +0.09 | +17.65% | 9 | 70 | 0.87 | -0.45 | 0.27 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 5.50 | 0.75 | 1.10 | 1.00 | +0.31 | +44.93% | 2 | 9 | 0.88 | -0.57 | 0.26 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 6.00 | 1.30 | 2.00 | 1.15 | 0.00 | 0.00% | 0 | 13 | 1.97 | -0.67 | 0.23 | -0.01 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 6.50 | 1.50 | 3.70 | 1.27 | 0.00 | 0.00% | 0 | 6 | 4.05 | -0.78 | 0.20 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 7.00 | 2.15 | 4.20 | 1.96 | 0.00 | 0.00% | 0 | 5 | 4.20 | -0.83 | 0.17 | 0.00 | 6/6/2025 | 6/13/2025 4:00:00 PM EST |
| 7.50 | 1.75 | 4.60 | % | 0 | 0 | 4.18 | -0.88 | 0.13 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 8.00 | 2.10 | 5.10 | % | 0 | 0 | 4.30 | -0.92 | 0.10 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 8.50 | 1.80 | 5.60 | % | 0 | 0 | 4.42 | -0.94 | 0.07 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 9.00 | 2.05 | 5.60 | % | 0 | 0 | 3.75 | -0.97 | 0.05 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 10.00 | 3.00 | 7.20 | % | 0 | 0 | 4.88 | -0.99 | 0.02 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 11.00 | 4.00 | 8.20 | % | 0 | 0 | 5.05 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST |