Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.43 as of 5/28/2025 5:13:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.10 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 1.00 | 2.70 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 1.50 | 0.95 | 5.10 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 2.00 | 0.45 | 4.60 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 2.50 | 0.15 | 4.10 | % | 0 | 0 | 4.72 | 0.99 | 0.06 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 3.60 | % | 0 | 0 | 2.42 | 0.91 | 0.13 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 3.50 | 0.80 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 0 | 1.38 | 0.80 | 0.20 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.80 | 0.80 | +0.04 | +5.27% | 1 | 6 | 1.64 | 0.66 | 0.26 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 4.50 | 0.45 | 0.55 | 0.50 | -0.01 | -1.97% | 76 | 423 | 1.03 | 0.52 | 0.28 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.40 | 0.37 | % | 32 | 0 | 0.79 | 0.40 | 0.26 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST | |
| 5.50 | 0.00 | 0.30 | % | 0 | 0 | 0.89 | 0.30 | 0.23 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.20 | +0.05 | +33.34% | 289 | 8 | 1.12 | 0.22 | 0.20 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.15 | % | 0 | 0 | 1.20 | 0.16 | 0.16 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.10 | % | 3 | 0 | 1.19 | 0.11 | 0.13 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST | |
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 1.30 | 0.07 | 0.09 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 8 | 1.40 | 0.06 | 0.08 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.70 | % | 0 | 0 | 3.00 | -0.01 | 0.06 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | -0.09 | 0.13 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 3.50 | 0.10 | 0.20 | % | 0 | 0 | 0.93 | -0.20 | 0.20 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 4.00 | 0.25 | 0.40 | 0.30 | % | 1 | 0 | 0.92 | -0.34 | 0.26 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST | |
| 4.50 | 0.40 | 0.85 | 0.49 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.48 | 0.28 | -0.01 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 1.00 | 0.77 | % | 1 | 0 | 1.10 | -0.60 | 0.26 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST | |
| 5.50 | 1.25 | 1.40 | % | 0 | 0 | 0.88 | -0.70 | 0.23 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 6.00 | 1.20 | 3.30 | % | 0 | 0 | 3.60 | -0.78 | 0.20 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 6.50 | 1.40 | 3.70 | % | 0 | 0 | 1.28 | -0.84 | 0.16 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 7.00 | 1.20 | 3.10 | % | 0 | 0 | 1.88 | -0.89 | 0.13 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 7.50 | 1.20 | 4.80 | % | 0 | 0 | 4.09 | -0.93 | 0.09 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 8.00 | 1.60 | 5.30 | % | 0 | 0 | 0.00 | -0.94 | 0.08 | 0.00 | 5/28/2025 3:59:54 PM EST |