Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.70 as of 8/29/2025 9:07:54 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 1.75 | 5.80 | 3.78 | % | 3.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
1.50 | 2.30 | 4.30 | 3.30 | 3.36 | % | 2.20 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
2.00 | 0.70 | 4.80 | 2.75 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
2.50 | 1.60 | 3.10 | 2.35 | % | 0.94 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
3.00 | 0.85 | 2.60 | 1.73 | % | 0.58 | 0 | 0 | 5.66 | 1.00 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
3.50 | 0.80 | 1.40 | 1.10 | 1.27 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.56 | 0.97 | 0.08 | 0.00 | 8/8/2025 | 8/29/2025 3:59:59 PM EST |
4.00 | 0.00 | 0.80 | 0.40 | 0.76 | -0.18 | -19.15% | 0.10 | 16 | 19 | 0.91 | 0.86 | 0.28 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
4.50 | 0.35 | 0.80 | 0.58 | 0.38 | -0.14 | -26.93% | 0.13 | 294 | 134 | 1.37 | 0.65 | 0.47 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
5.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.06 | -24.00% | 0.04 | 44 | 338 | 0.77 | 0.41 | 0.46 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
5.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 513 | 547 | 0.82 | 0.24 | 0.35 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
6.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.01 | 52 | 382 | 1.19 | 0.12 | 0.23 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
6.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 230 | 2.15 | 0.04 | 0.11 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
7.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 66 | 2.23 | 0.02 | 0.05 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
7.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.95 | 0.00 | 0.02 | 0.00 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
8.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 19 | 3.14 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 8/29/2025 3:59:59 PM EST |
8.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
9.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.12 | 0 | 5 | 8.45 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:59 PM EST |
9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 8.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
10.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 8.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 9.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 9.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
2.50 | 0.00 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 8.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 6.86 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 4.10 | -0.03 | 0.08 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
4.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.03 | -0.14 | 0.28 | -0.01 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
4.50 | 0.10 | 0.20 | 0.15 | 0.16 | +0.03 | +23.08% | 0.03 | 127 | 248 | 0.68 | -0.35 | 0.47 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
5.00 | 0.45 | 0.50 | 0.48 | 0.46 | +0.06 | +15.00% | 0.10 | 230 | 247 | 0.83 | -0.59 | 0.46 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
5.50 | 0.75 | 0.95 | 0.85 | 0.88 | +0.20 | +29.42% | 0.15 | 83 | 357 | 1.18 | -0.76 | 0.35 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
6.00 | 1.15 | 1.50 | 1.33 | 1.36 | +0.23 | +20.36% | 0.22 | 11 | 8 | 1.66 | -0.88 | 0.23 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
6.50 | 0.35 | 2.00 | 1.18 | 1.92 | +0.77 | +66.96% | 0.18 | 4 | 5 | 7.05 | -0.96 | 0.11 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
7.00 | 0.25 | 4.30 | 2.28 | 2.33 | % | 0.33 | 4 | 0 | 7.31 | -0.98 | 0.05 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
7.50 | 0.70 | 4.80 | 2.75 | 2.88 | % | 0.37 | 4 | 0 | 7.55 | -1.00 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
8.00 | 1.20 | 5.30 | 3.25 | 3.38 | % | 0.41 | 2 | 0 | 7.75 | -1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
8.50 | 1.70 | 5.80 | 3.75 | % | 0.44 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
9.00 | 2.20 | 6.30 | 4.25 | % | 0.47 | 0 | 0 | 8.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
9.50 | 2.65 | 6.80 | 4.73 | % | 0.50 | 0 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
10.00 | 3.10 | 7.30 | 5.20 | % | 0.52 | 0 | 0 | 8.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
10.50 | 3.70 | 7.80 | 5.75 | % | 0.55 | 0 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
11.00 | 4.20 | 8.30 | 6.25 | % | 0.57 | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
12.00 | 5.20 | 9.30 | 7.25 | % | 0.60 | 0 | 0 | 8.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |