Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $6.31 as of 7/29/2025 2:35:19 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 | 4.40 | 6.60 | 5.50 | 4.56 | 0.00 | 0.00% | 5.50 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 12:58:48 PM EST |
| 2.00 | 3.90 | 4.20 | 4.05 | 3.92 | -0.18 | -4.39% | 2.02 | 3 | 101 | 1.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 3.00 | 2.95 | 3.10 | 3.03 | 3.08 | -0.39 | -11.24% | 1.01 | 1 | 1,105 | 1.24 | 0.99 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 4.00 | 2.00 | 2.15 | 2.08 | 2.05 | -0.35 | -14.59% | 0.52 | 16 | 2,395 | 1.05 | 0.91 | 0.08 | 0.00 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 5.00 | 1.35 | 1.45 | 1.40 | 1.37 | -0.33 | -19.42% | 0.28 | 82 | 8,970 | 0.96 | 0.74 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 6.00 | 0.90 | 0.95 | 0.93 | 0.95 | -0.35 | -26.93% | 0.15 | 1,032 | 11,806 | 1.03 | 0.57 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 7.00 | 0.65 | 0.70 | 0.68 | 0.69 | -0.23 | -25.00% | 0.10 | 4,870 | 11,334 | 1.16 | 0.43 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 8.00 | 0.45 | 0.50 | 0.48 | 0.50 | -0.24 | -32.44% | 0.06 | 1,506 | 8,653 | 1.20 | 0.34 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 9.00 | 0.35 | 0.40 | 0.38 | 0.39 | -0.21 | -35.00% | 0.04 | 559 | 5,985 | 1.27 | 0.26 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.18 | -37.50% | 0.03 | 239 | 8,199 | 1.30 | 0.21 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 11.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.29 | -59.19% | 0.02 | 4 | 700 | 1.34 | 0.16 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 12.00 | 0.10 | 0.35 | 0.23 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 625 | 1.44 | 0.13 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 12:58:48 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 0.01 | 8 | 1,255 | 1.46 | 0.10 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.97 | 0.07 | 0.04 | 0.00 | 7/28/2025 | 7/29/2025 12:58:48 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 625 | 1.71 | 0.05 | 0.04 | 0.00 | 7/28/2025 | 7/29/2025 12:58:48 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.98 | 0.04 | 0.03 | 0.00 | 4/3/2025 | 7/29/2025 12:58:48 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 47 | 2.45 | 0.03 | 0.02 | 0.00 | 7/21/2025 | 7/29/2025 12:58:48 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.45 | 0.02 | 0.02 | 0.00 | 6/4/2025 | 7/29/2025 12:58:48 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 67 | 2.86 | 0.01 | 0.01 | 0.00 | 6/16/2025 | 7/29/2025 12:58:48 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 645 | 2.16 | 0.01 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 12:58:48 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 | 8.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:48 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,704 | 1.18 | -0.01 | 0.02 | 0.00 | 7/22/2025 | 7/29/2025 12:58:48 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.03 | -21.43% | 0.03 | 4 | 2,041 | 0.89 | -0.09 | 0.08 | 0.00 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.08 | 65 | 33,986 | 0.96 | -0.26 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 6.00 | 0.90 | 1.00 | 0.95 | 0.95 | -0.05 | -5.00% | 0.16 | 63 | 8,630 | 1.07 | -0.43 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 7.00 | 1.60 | 1.75 | 1.68 | 1.76 | +0.06 | +3.53% | 0.24 | 3,231 | 1,601 | 1.15 | -0.57 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 8.00 | 2.40 | 2.75 | 2.58 | 2.30 | 0.00 | 0.00% | 0.32 | 0 | 1,349 | 1.20 | -0.66 | 0.13 | -0.01 | 7/28/2025 | 7/29/2025 12:58:48 PM EST |
| 9.00 | 3.30 | 3.50 | 3.40 | 3.22 | 0.00 | 0.00% | 0.38 | 0 | 190 | 1.45 | -0.74 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 12:58:48 PM EST |
| 10.00 | 4.20 | 4.40 | 4.30 | 4.02 | 0.00 | 0.00% | 0.43 | 0 | 831 | 1.30 | -0.79 | 0.10 | -0.01 | 7/24/2025 | 7/29/2025 12:58:48 PM EST |
| 11.00 | 5.10 | 5.30 | 5.20 | 5.82 | 0.00 | 0.00% | 0.47 | 0 | 538 | 1.86 | -0.84 | 0.08 | -0.01 | 7/11/2025 | 7/29/2025 12:58:48 PM EST |
| 12.00 | 6.10 | 6.40 | 6.25 | 4.80 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.40 | -0.87 | 0.07 | -0.01 | 2/25/2025 | 7/29/2025 12:58:48 PM EST |
| 13.00 | 7.10 | 7.30 | 7.20 | % | 0.55 | 0 | 0 | 1.62 | -0.90 | 0.06 | -0.01 | 7/29/2025 12:58:48 PM EST | |||
| 14.00 | 8.00 | 8.40 | 8.20 | % | 0.59 | 0 | 0 | 1.55 | -0.93 | 0.04 | 0.00 | 7/29/2025 12:58:48 PM EST | |||
| 15.00 | 9.00 | 9.50 | 9.25 | 9.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.33 | -0.95 | 0.04 | 0.00 | 4/2/2025 | 7/29/2025 12:58:48 PM EST |
| 16.00 | 10.00 | 10.20 | 10.10 | 10.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.12 | -0.96 | 0.03 | 0.00 | 7/25/2025 | 7/29/2025 12:58:48 PM EST |
| 17.00 | 10.80 | 11.30 | 11.05 | % | 0.65 | 0 | 0 | 1.83 | -0.97 | 0.02 | 0.00 | 7/29/2025 12:58:48 PM EST | |||
| 18.00 | 11.80 | 12.20 | 12.00 | % | 0.67 | 0 | 0 | 2.28 | -0.98 | 0.02 | 0.00 | 7/29/2025 12:58:48 PM EST | |||
| 19.00 | 12.80 | 13.30 | 13.05 | % | 0.69 | 0 | 0 | 2.18 | -0.99 | 0.01 | 0.00 | 7/29/2025 12:58:48 PM EST | |||
| 20.00 | 13.90 | 14.40 | 14.15 | 13.70 | 0.00 | 0.00% | 0.71 | 0 | 73 | 2.25 | -0.99 | 0.01 | 0.00 | 3/7/2025 | 7/29/2025 12:58:48 PM EST |