Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $5.11 as of 6/19/2025 8:27:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.10 | 6.00 | 3.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:48 PM EST |
| 1.50 | 1.60 | 5.50 | 3.60 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:48 PM EST |
| 2.00 | 1.10 | 5.20 | 3.44 | % | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:48 PM EST | |
| 2.50 | 0.65 | 3.50 | 2.89 | 0.00 | 0.00% | 0 | 2 | 4.05 | 1.00 | 0.01 | 0.00 | 6/12/2025 | 6/18/2025 3:28:48 PM EST |
| 3.00 | 0.45 | 2.90 | 2.15 | +0.25 | +13.16% | 2 | 41 | 2.69 | 0.98 | 0.03 | 0.00 | 6/18/2025 | 6/18/2025 3:28:48 PM EST |
| 3.50 | 0.35 | 3.20 | 1.47 | % | 24 | 0 | 3.44 | 0.93 | 0.09 | 0.00 | 6/18/2025 | 6/18/2025 3:28:48 PM EST | |
| 4.00 | 0.90 | 2.05 | % | 0 | 0 | 2.47 | 0.85 | 0.16 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 4.50 | 0.00 | 1.05 | % | 0 | 0 | 2.40 | 0.72 | 0.23 | -0.01 | 6/18/2025 3:28:48 PM EST | |||
| 5.00 | 0.40 | 0.75 | 0.75 | +0.40 | +114.29% | 5 | 101 | 0.78 | 0.59 | 0.27 | -0.01 | 6/18/2025 | 6/18/2025 3:28:48 PM EST |
| 5.50 | 0.00 | 0.95 | 0.45 | +0.10 | +28.58% | 6 | 10 | 0.97 | 0.45 | 0.27 | -0.01 | 6/18/2025 | 6/18/2025 3:28:48 PM EST |
| 6.00 | 0.25 | 1.25 | 0.40 | +0.09 | +29.04% | 4 | 27 | 1.63 | 0.34 | 0.25 | -0.01 | 6/18/2025 | 6/18/2025 3:28:48 PM EST |
| 6.50 | 0.15 | 2.05 | 0.25 | 0.00 | 0.00% | 11 | 2 | 0.94 | 0.26 | 0.21 | -0.01 | 6/18/2025 | 6/18/2025 3:28:48 PM EST |
| 7.00 | 0.00 | 0.30 | 1.03 | 0.00 | 0.00% | 0 | 1 | 3.46 | 0.17 | 0.18 | 0.00 | 6/13/2025 | 6/18/2025 3:28:48 PM EST |
| 7.50 | 0.00 | 1.30 | % | 0 | 0 | 3.76 | 0.11 | 0.14 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 8.00 | 0.05 | 0.15 | % | 0 | 0 | 1.10 | 0.09 | 0.11 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 8.50 | 0.00 | 1.85 | % | 0 | 0 | 4.21 | 0.05 | 0.07 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 9.00 | 0.00 | 2.05 | % | 0 | 0 | 4.32 | 0.03 | 0.05 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 9.50 | 0.00 | 2.05 | % | 0 | 0 | 4.42 | 0.02 | 0.03 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 10.00 | 0.00 | 1.90 | % | 0 | 0 | 3.85 | 0.01 | 0.02 | 0.00 | 6/18/2025 3:28:48 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 1.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 2.00 | 0.00 | 1.35 | 0.27 | % | 2 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:48 PM EST | |
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 9.60 | 0.00 | 0.01 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 3.00 | 0.00 | 2.15 | 0.23 | +0.17 | +283.34% | 1 | 1 | 7.12 | -0.02 | 0.03 | 0.00 | 6/18/2025 | 6/18/2025 3:28:48 PM EST |
| 3.50 | 0.00 | 0.55 | % | 0 | 0 | 1.16 | -0.07 | 0.09 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 4.00 | 0.10 | 0.20 | 0.10 | % | 4 | 0 | 0.84 | -0.15 | 0.16 | 0.00 | 6/18/2025 | 6/18/2025 3:28:48 PM EST | |
| 4.50 | 0.25 | 0.50 | 0.05 | % | 30 | 0 | 0.84 | -0.28 | 0.23 | -0.01 | 6/18/2025 | 6/18/2025 3:28:48 PM EST | |
| 5.00 | 0.45 | 0.80 | 0.56 | -0.14 | -20.00% | 2 | 9 | 0.87 | -0.41 | 0.27 | -0.01 | 6/18/2025 | 6/18/2025 3:28:48 PM EST |
| 5.50 | 0.00 | 2.45 | 0.63 | 0.00 | 0.00% | 0 | 1 | 3.03 | -0.55 | 0.27 | -0.01 | 6/12/2025 | 6/18/2025 3:28:48 PM EST |
| 6.00 | 0.65 | 1.75 | 1.40 | 0.00 | 0.00% | 0 | 5 | 1.35 | -0.66 | 0.25 | -0.01 | 6/17/2025 | 6/18/2025 3:28:48 PM EST |
| 6.50 | 1.35 | 2.40 | % | 0 | 0 | 1.25 | -0.74 | 0.21 | -0.01 | 6/18/2025 3:28:48 PM EST | |||
| 7.00 | 1.30 | 2.75 | 2.09 | 0.00 | 0.00% | 0 | 1 | 1.55 | -0.83 | 0.18 | 0.00 | 6/16/2025 | 6/18/2025 3:28:48 PM EST |
| 7.50 | 1.40 | 4.30 | % | 0 | 0 | 3.71 | -0.89 | 0.14 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 8.00 | 1.10 | 4.20 | % | 0 | 0 | 3.98 | -0.91 | 0.11 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 8.50 | 2.20 | 5.50 | % | 0 | 0 | 4.25 | -0.95 | 0.07 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 9.00 | 2.05 | 6.00 | % | 0 | 0 | 4.36 | -0.97 | 0.05 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 9.50 | 2.55 | 6.50 | % | 0 | 0 | 4.46 | -0.98 | 0.03 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 10.00 | 3.60 | 7.00 | % | 0 | 0 | 4.55 | -0.99 | 0.02 | 0.00 | 6/18/2025 3:28:48 PM EST |