Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $5.52 as of 7/18/2025 3:32:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.10 | 7.80 | 5.95 | 4.80 | 0.00 | 0.00% | 11.90 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:58 PM EST |
| 1.00 | 3.60 | 7.30 | 5.45 | 4.82 | 0.00 | 0.00% | 5.45 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:58 PM EST |
| 1.50 | 3.00 | 6.80 | 4.90 | 3.40 | 0.00 | 0.00% | 3.27 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 3:59:58 PM EST |
| 2.00 | 2.55 | 6.30 | 4.43 | 3.67 | 0.00 | 0.00% | 2.21 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 3:59:58 PM EST |
| 2.50 | 2.05 | 5.80 | 3.93 | 2.77 | 0.00 | 0.00% | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:58 PM EST |
| 3.00 | 1.55 | 5.30 | 3.43 | 2.75 | 0.00 | 0.00% | 1.14 | 0 | 5 | 5.92 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 3.50 | 1.05 | 4.80 | 2.93 | 2.60 | 0.00 | 0.00% | 0.84 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 4.00 | 1.75 | 3.20 | 2.48 | 1.67 | 0.00 | 0.00% | 0.62 | 0 | 56 | 0.00 | 1.00 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 4.50 | 1.35 | 3.80 | 2.58 | 1.40 | 0.00 | 0.00% | 0.57 | 0 | 33 | 1.33 | 0.98 | 0.07 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 5.00 | 1.60 | 1.70 | 1.65 | 1.71 | +0.91 | +113.75% | 0.33 | 64 | 615 | 1.18 | 0.90 | 0.25 | -0.01 | 7/21/2025 | 7/18/2025 3:59:58 PM EST |
| 5.50 | 1.05 | 1.20 | 1.13 | 1.20 | +0.67 | +126.42% | 0.21 | 401 | 3,701 | 1.03 | 0.70 | 0.47 | -0.02 | 7/21/2025 | 7/18/2025 3:59:58 PM EST |
| 6.00 | 0.75 | 0.85 | 0.80 | 0.81 | +0.51 | +170.00% | 0.13 | 2,116 | 15,289 | 1.06 | 0.45 | 0.50 | -0.02 | 7/21/2025 | 7/18/2025 3:59:58 PM EST |
| 6.50 | 0.55 | 0.60 | 0.58 | 0.53 | +0.33 | +165.00% | 0.09 | 6,591 | 1,841 | 1.34 | 0.25 | 0.38 | -0.02 | 7/21/2025 | 7/18/2025 3:59:58 PM EST |
| 7.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.25 | +250.00% | 0.05 | 2,815 | 866 | 1.49 | 0.13 | 0.23 | -0.01 | 7/21/2025 | 7/18/2025 3:59:58 PM EST |
| 7.50 | 0.20 | 0.30 | 0.25 | 0.22 | +0.13 | +144.45% | 0.03 | 288 | 122 | 1.65 | 0.04 | 0.11 | -0.01 | 7/21/2025 | 7/18/2025 3:59:58 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.07 | +87.50% | 0.02 | 804 | 1,720 | 1.75 | 0.02 | 0.06 | 0.00 | 7/21/2025 | 7/18/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 9.06 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 9.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 14 | 3.05 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/18/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 2.20 | 1.10 | % | 0.10 | 0 | 0 | EST | |||||||
| 11.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.94 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.76 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 1.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 9.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 4 | 6.82 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 7 | 105 | 2.37 | 0.00 | 0.01 | 0.00 | 7/21/2025 | 7/18/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 1 | 360 | 1.46 | -0.02 | 0.07 | 0.00 | 7/21/2025 | 7/18/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 6 | 856 | 0.99 | -0.10 | 0.25 | -0.01 | 7/21/2025 | 7/18/2025 3:59:58 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.06 | -40.00% | 0.01 | 26 | 804 | 0.93 | -0.30 | 0.47 | -0.02 | 7/21/2025 | 7/18/2025 3:59:58 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.29 | -64.45% | 0.03 | 183 | 237 | 1.13 | -0.55 | 0.50 | -0.02 | 7/21/2025 | 7/18/2025 3:59:58 PM EST |
| 6.50 | 0.20 | 0.45 | 0.33 | 0.36 | -0.61 | -62.89% | 0.05 | 15 | 16 | 1.42 | -0.75 | 0.38 | -0.02 | 7/21/2025 | 7/18/2025 3:59:58 PM EST |
| 7.00 | 0.40 | 1.95 | 1.18 | 1.00 | -0.25 | -20.00% | 0.17 | 7 | 112 | 2.11 | -0.87 | 0.23 | -0.01 | 7/21/2025 | 7/18/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 2.05 | 1.03 | % | 0.14 | 0 | 0 | 7.65 | -0.96 | 0.11 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 3.60 | 1.80 | 2.92 | 0.00 | 0.00% | 0.23 | 0 | 4 | 8.00 | -0.98 | 0.06 | 0.00 | 6/18/2025 | 7/18/2025 3:59:58 PM EST |
| 8.50 | 0.10 | 4.10 | 2.10 | % | 0.25 | 0 | 0 | 8.30 | -1.00 | 0.01 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 9.00 | 0.55 | 4.50 | 2.53 | 3.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 8.59 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:58 PM EST |
| 9.50 | 1.05 | 5.00 | 3.03 | % | 0.32 | 0 | 0 | 8.85 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 10.00 | 1.55 | 4.70 | 3.13 | % | 0.31 | 0 | 0 | 8.77 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 10.50 | 2.05 | 6.10 | 4.08 | % | 0.39 | 0 | 0 | EST | |||||||
| 11.00 | 2.55 | 5.50 | 4.03 | % | 0.37 | 0 | 0 | 9.52 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 11.50 | % | 0.00 | 0 | 0 | EST |