Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $6.49 as of 7/25/2025 8:45:06 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 | 3.30 | 7.30 | 5.30 | % | 5.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 1.50 | 2.85 | 6.80 | 4.83 | % | 3.22 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 2.00 | 2.40 | 6.30 | 4.35 | % | 2.17 | 0 | 0 | 9.04 | 0.98 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 2.50 | 1.90 | 5.80 | 3.85 | % | 1.54 | 0 | 0 | 7.71 | 0.96 | 0.02 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 3.00 | 1.40 | 5.30 | 3.35 | % | 1.12 | 0 | 0 | 6.18 | 0.94 | 0.03 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 3.50 | 0.95 | 4.80 | 2.88 | % | 0.82 | 0 | 0 | 5.16 | 0.90 | 0.04 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 4.00 | 0.50 | 4.40 | 2.45 | % | 0.61 | 0 | 0 | 4.17 | 0.87 | 0.05 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 4.50 | 0.20 | 3.50 | 1.85 | % | 0.41 | 0 | 0 | 2.71 | 0.83 | 0.06 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 5.00 | 1.50 | 3.20 | 2.35 | 1.50 | % | 0.47 | 1 | 0 | 3.21 | 0.78 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 5.50 | 1.10 | 2.05 | 1.58 | 1.65 | % | 0.29 | 1 | 0 | 1.55 | 0.74 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 6.00 | 1.15 | 3.40 | 2.28 | 1.43 | % | 0.38 | 90 | 0 | 2.35 | 0.69 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 6.50 | 0.85 | 1.80 | 1.33 | 1.05 | +0.19 | +22.10% | 0.20 | 260 | 5 | 1.10 | 0.65 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 7.00 | 1.00 | 1.05 | 1.03 | 1.05 | -0.70 | -40.00% | 0.15 | 1,913 | 2 | 1.28 | 0.61 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 7.50 | 0.50 | 1.00 | 0.75 | 1.00 | % | 0.10 | 33 | 0 | 1.15 | 0.57 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 8.00 | 0.80 | 1.00 | 0.90 | 0.85 | % | 0.11 | 360 | 0 | 1.50 | 0.54 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 8.50 | 0.50 | 1.30 | 0.90 | 1.50 | % | 0.11 | 8 | 0 | 1.63 | 0.51 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 9.00 | 0.10 | 1.65 | 0.88 | 1.55 | % | 0.10 | 7 | 0 | 1.66 | 0.48 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 9.50 | 0.00 | 2.65 | 1.33 | % | 0.14 | 0 | 0 | 3.32 | 0.43 | 0.09 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.30 | 1.15 | % | 0.11 | 0 | 0 | 3.37 | 0.40 | 0.09 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 10.50 | 0.00 | 2.25 | 1.13 | % | 0.11 | 0 | 0 | 3.46 | 0.37 | 0.09 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 2.25 | 1.13 | % | 0.10 | 0 | 0 | 3.67 | 0.35 | 0.08 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 3.66 | 0.30 | 0.08 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 2.20 | 1.10 | % | 0.08 | 0 | 0 | 3.98 | 0.26 | 0.07 | -0.02 | 7/25/2025 4:00:00 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 1.50 | 0.00 | 2.15 | 1.08 | % | 0.72 | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | -0.02 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | -0.04 | 0.02 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 7.87 | -0.06 | 0.03 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 2.15 | 1.08 | % | 0.31 | 0 | 0 | 5.61 | -0.10 | 0.04 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 2.10 | 1.05 | % | 0.26 | 0 | 0 | 4.48 | -0.13 | 0.05 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 4.50 | 0.00 | 2.30 | 1.15 | 0.15 | % | 0.26 | 1 | 0 | 2.93 | -0.17 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.30 | % | 0.05 | 6 | 0 | 1.08 | -0.22 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 5.50 | 0.05 | 0.70 | 0.38 | 0.53 | % | 0.07 | 20 | 0 | 1.00 | -0.26 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 6.00 | 0.00 | 2.90 | 1.45 | 0.75 | % | 0.24 | 6 | 0 | 4.17 | -0.31 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 6.50 | 0.00 | 3.30 | 1.65 | % | 0.25 | 0 | 0 | 4.22 | -0.35 | 0.09 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 3.60 | 1.80 | % | 0.26 | 0 | 0 | 4.11 | -0.39 | 0.09 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 7.50 | 1.25 | 4.00 | 2.63 | % | 0.35 | 0 | 0 | 2.50 | -0.43 | 0.09 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 8.00 | 2.00 | 4.30 | 3.15 | 2.35 | % | 0.39 | 8 | 0 | 2.67 | -0.46 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 8.50 | 1.10 | 4.90 | 3.00 | % | 0.35 | 0 | 0 | 4.30 | -0.49 | 0.09 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 9.00 | 2.30 | 5.30 | 3.80 | % | 0.42 | 0 | 0 | 4.30 | -0.52 | 0.09 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 9.50 | 2.05 | 5.80 | 3.93 | % | 0.41 | 0 | 0 | 4.29 | -0.57 | 0.09 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 10.00 | 2.00 | 6.20 | 4.10 | % | 0.41 | 0 | 0 | 4.40 | -0.60 | 0.09 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 10.50 | 2.50 | 6.60 | 4.55 | % | 0.43 | 0 | 0 | 4.38 | -0.63 | 0.09 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 11.00 | 3.80 | 7.10 | 5.45 | % | 0.50 | 0 | 0 | 4.48 | -0.65 | 0.08 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 12.00 | 5.00 | 8.00 | 6.50 | % | 0.54 | 0 | 0 | 4.54 | -0.70 | 0.08 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 13.00 | 5.30 | 9.00 | 7.15 | % | 0.55 | 0 | 0 | 4.70 | -0.74 | 0.07 | -0.02 | 7/25/2025 4:00:00 PM EST |