Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $5.28 as of 7/11/2025 8:53:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.70 | 5.70 | 4.70 | 4.50 | 0.00 | 0.00% | 9.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:55 PM EST |
| 1.00 | 3.20 | 5.80 | 4.50 | 4.62 | 0.00 | 0.00% | 4.50 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 1.50 | 2.40 | 5.90 | 4.15 | 3.59 | 0.00 | 0.00% | 2.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:55 PM EST |
| 2.00 | 1.60 | 5.40 | 3.50 | 3.40 | 0.00 | 0.00% | 1.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:55 PM EST |
| 2.50 | 0.40 | 2.15 | 1.28 | 1.95 | 0.00 | 0.00% | 0.51 | 0 | 234 | 4/11/2025 | EST | ||||
| 2.50 | 2.60 | 2.85 | 2.73 | 2.80 | 0.00 | 0.00% | 1.09 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:55 PM EST |
| 3.00 | 2.15 | 2.35 | 2.25 | 2.10 | -0.65 | -23.64% | 0.75 | 1 | 48 | 3.22 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 1.85 | 0.93 | 1.69 | 0.00 | 0.00% | 0.27 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:55 PM EST |
| 4.00 | 1.15 | 1.35 | 1.25 | 1.28 | -0.47 | -26.86% | 0.31 | 5 | 112 | 2.48 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 1.65 | 0.83 | 1.10 | -0.10 | -8.34% | 0.18 | 22 | 99 | 4.46 | 0.95 | 0.26 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.08 | 0 | 54 | 6/11/2025 | EST | ||||
| 5.00 | 0.30 | 0.45 | 0.38 | 0.42 | -0.36 | -46.16% | 0.08 | 801 | 7,399 | 0.94 | 0.70 | 0.59 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 5.50 | 0.15 | 0.20 | 0.18 | 0.20 | -0.20 | -50.00% | 0.03 | 998 | 2,220 | 0.92 | 0.39 | 0.56 | -0.02 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.17 | -62.97% | 0.02 | 1,758 | 31,257 | 1.00 | 0.19 | 0.37 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 6.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.07 | -50.00% | 0.01 | 46 | 699 | 1.36 | 0.08 | 0.19 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 19 | 2,443 | 1.51 | 0.03 | 0.08 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3/11/2025 | EST | ||||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 614 | 2.12 | 0.01 | 0.02 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,650 | 2.00 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 2.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 151 | 6/11/2025 | EST | ||||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.65 | 0.33 | % | 0.66 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:55 PM EST |
| 1.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 16 | 4.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:55 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 3 | EST | |||||||
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 4 | 31 | 2.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 2.00 | 1.00 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 11 | 746 | 1.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 57 | 1,038 | 1.04 | -0.05 | 0.26 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 5.00 | 0.40 | 1.35 | 0.88 | 0.68 | 0.00 | 0.00% | 0.18 | 0 | 28 | 7/10/2025 | EST | ||||
| 5.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.05 | +71.43% | 0.03 | 454 | 6,786 | 0.83 | -0.30 | 0.59 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 5.50 | 0.40 | 0.45 | 0.43 | 0.40 | +0.15 | +60.00% | 0.08 | 599 | 630 | 0.99 | -0.61 | 0.56 | -0.02 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 6.00 | 0.75 | 0.85 | 0.80 | 0.75 | +0.20 | +36.37% | 0.13 | 125 | 25,318 | 0.91 | -0.81 | 0.37 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 1.40 | 0.70 | 1.41 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.79 | -0.92 | 0.19 | -0.01 | 6/24/2025 | 7/11/2025 3:59:55 PM EST |
| 7.00 | 1.50 | 1.80 | 1.65 | 1.67 | +0.17 | +11.34% | 0.24 | 6 | 361 | 1.58 | -0.97 | 0.08 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 7.50 | 2.60 | 3.80 | 3.20 | % | 0.43 | 0 | 0 | EST | |||||||
| 7.50 | 1.85 | 2.45 | 2.15 | % | 0.29 | 0 | 0 | 2.91 | -0.99 | 0.02 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 8.00 | 2.35 | 3.00 | 2.68 | 2.58 | +0.58 | +29.00% | 0.34 | 4 | 132 | 3.62 | -1.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 8.50 | 3.10 | 3.50 | 3.30 | % | 0.39 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 9.00 | 3.40 | 4.40 | 3.90 | 3.35 | 0.00 | 0.00% | 0.43 | 0 | 13 | 4.14 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 9.50 | 3.90 | 4.50 | 4.20 | % | 0.44 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 10.00 | 5.10 | 6.30 | 5.70 | % | 0.57 | 0 | 0 | EST | |||||||
| 10.00 | 4.40 | 4.90 | 4.65 | % | 0.47 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 11.00 | 5.50 | 5.90 | 5.70 | % | 0.52 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST |