Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $5.77 as of 8/18/2025 11:25:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.50 | 4.30 | 3.90 | % | 2.60 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 2.00 | 3.10 | 3.90 | 3.50 | % | 1.75 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 2.50 | 2.50 | 3.30 | 2.90 | % | 1.16 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 3.00 | 2.10 | 2.70 | 2.40 | % | 0.80 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 3.50 | 1.75 | 2.25 | 2.00 | 1.34 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.67 | 0.98 | 0.07 | 0.00 | 8/8/2025 | 8/18/2025 10:59:02 AM EST |
| 4.00 | 1.30 | 1.80 | 1.55 | % | 0.39 | 0 | 0 | 1.54 | 0.91 | 0.12 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 4.50 | 0.80 | 1.30 | 1.05 | 1.35 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.01 | 0.81 | 0.18 | 0.00 | 8/13/2025 | 8/18/2025 10:59:02 AM EST |
| 5.00 | 0.75 | 0.90 | 0.83 | 0.83 | % | 0.17 | 3 | 0 | 0.83 | 0.69 | 0.24 | -0.01 | 8/18/2025 | 8/18/2025 10:59:02 AM EST | |
| 5.50 | 0.55 | 0.65 | 0.60 | 0.59 | -0.11 | -15.72% | 0.11 | 5 | 101 | 0.85 | 0.56 | 0.27 | -0.01 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 6.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.15 | -25.00% | 0.07 | 26 | 255 | 0.88 | 0.43 | 0.26 | -0.01 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 6.50 | 0.15 | 0.50 | 0.33 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.89 | 0.34 | 0.22 | -0.01 | 8/15/2025 | 8/18/2025 10:59:02 AM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.07 | -20.00% | 0.04 | 2 | 88 | 0.95 | 0.27 | 0.19 | -0.01 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.34 | 0.19 | 0.16 | -0.01 | 8/18/2025 10:59:02 AM EST | |||
| 8.00 | 0.15 | 0.30 | 0.23 | % | 0.03 | 0 | 0 | 1.16 | 0.17 | 0.14 | -0.01 | 8/18/2025 10:59:02 AM EST | |||
| 8.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.50 | 0.11 | 0.11 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 9.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.10 | 0.09 | 0.00 | 8/13/2025 | 8/18/2025 10:59:02 AM EST |
| 9.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.79 | 0.05 | 0.06 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.88 | 0.04 | 0.05 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 10.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.14 | 0.03 | 0.04 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.22 | 0.02 | 0.03 | 0.00 | 8/18/2025 10:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.50 | 0.25 | % | 0.17 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 3.50 | 0.00 | 0.50 | 0.25 | % | 0.07 | 0 | 0 | 2.23 | -0.02 | 0.07 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.51 | -0.09 | 0.12 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 4.50 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.85 | -0.19 | 0.18 | 0.00 | 8/14/2025 | 8/18/2025 10:59:02 AM EST |
| 5.00 | 0.30 | 0.40 | 0.35 | 0.33 | % | 0.07 | 3 | 0 | 0.84 | -0.31 | 0.24 | -0.01 | 8/18/2025 | 8/18/2025 10:59:02 AM EST | |
| 5.50 | 0.50 | 0.65 | 0.58 | 0.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.82 | -0.44 | 0.27 | -0.01 | 8/15/2025 | 8/18/2025 10:59:02 AM EST |
| 6.00 | 0.75 | 1.10 | 0.93 | % | 0.15 | 0 | 0 | 0.92 | -0.57 | 0.26 | -0.01 | 8/18/2025 10:59:02 AM EST | |||
| 6.50 | 1.00 | 1.50 | 1.25 | 1.26 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.79 | -0.66 | 0.22 | -0.01 | 8/15/2025 | 8/18/2025 10:59:02 AM EST |
| 7.00 | 1.55 | 2.05 | 1.80 | 1.52 | 0.00 | 0.00% | 0.26 | 0 | 84 | 0.94 | -0.73 | 0.19 | -0.01 | 8/11/2025 | 8/18/2025 10:59:02 AM EST |
| 7.50 | 1.95 | 2.45 | 2.20 | % | 0.29 | 0 | 0 | 1.39 | -0.81 | 0.16 | -0.01 | 8/18/2025 10:59:02 AM EST | |||
| 8.00 | 2.40 | 3.10 | 2.75 | 2.62 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.83 | -0.83 | 0.14 | -0.01 | 8/14/2025 | 8/18/2025 10:59:02 AM EST |
| 8.50 | 2.70 | 3.40 | 3.05 | % | 0.36 | 0 | 0 | 1.65 | -0.89 | 0.11 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 9.00 | 3.20 | 4.00 | 3.60 | % | 0.40 | 0 | 0 | 1.92 | -0.90 | 0.09 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 9.50 | 3.80 | 4.60 | 4.20 | % | 0.44 | 0 | 0 | 2.18 | -0.95 | 0.06 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 10.00 | 4.20 | 5.00 | 4.60 | % | 0.46 | 0 | 0 | 2.12 | -0.96 | 0.05 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 10.50 | 4.70 | 5.50 | 5.10 | % | 0.49 | 0 | 0 | 2.22 | -0.97 | 0.04 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 11.00 | 5.10 | 6.00 | 5.55 | % | 0.50 | 0 | 0 | 2.30 | -0.98 | 0.03 | 0.00 | 8/18/2025 10:59:02 AM EST |