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 | 2.90 | 4.40 | 3.65 | 3.78 | +0.13 | +3.57% | 3.65 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 1.50 | 1.25 | 5.30 | 3.28 | 3.31 | +0.11 | +3.44% | 2.19 | 1 | 2 | 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 | 2.53 | -0.32 | -11.23% | 1.38 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 2.50 | 0.70 | 4.30 | 2.50 | 2.17 | -0.08 | -3.56% | 1.00 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 3.00 | 1.15 | 3.80 | 2.48 | 1.96 | 0.00 | 0.00% | 0.83 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 2.10 | 1.05 | 1.37 | 0.00 | 0.00% | 0.30 | 0 | 5 | 6.44 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.80 | -0.13 | -13.98% | 0.10 | 1 | 6 | 5.57 | 0.97 | 0.16 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 4.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.10 | -25.00% | 0.07 | 87 | 375 | 0.61 | 0.71 | 0.77 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.11 | -64.71% | 0.02 | 1,806 | 1,035 | 0.67 | 0.31 | 0.72 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 38 | 849 | 1.00 | 0.09 | 0.32 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,343 | 1.37 | 0.01 | 0.07 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 784 | 1.68 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 1,091 | 1.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.19 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 183 | 2.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 468 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 9 | 6.01 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 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 | 2.10 | 1.05 | % | 1.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.70 | 0.35 | 0.05 | % | 0.23 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 8.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 3.50 | 0.00 | 2.15 | 1.08 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 53 | 9 | 1.14 | -0.03 | 0.16 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 4.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.02 | 230 | 310 | 0.63 | -0.29 | 0.77 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 5.00 | 0.35 | 0.40 | 0.38 | 0.38 | +0.08 | +26.67% | 0.08 | 60 | 455 | 0.73 | -0.69 | 0.72 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 5.50 | 0.75 | 0.85 | 0.80 | 0.81 | +0.11 | +15.72% | 0.15 | 79 | 237 | 1.17 | -0.91 | 0.32 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 6.00 | 1.15 | 1.40 | 1.28 | 1.25 | +0.10 | +8.70% | 0.21 | 4 | 53 | 5.72 | -0.99 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 6.50 | 0.40 | 1.90 | 1.15 | 1.80 | +0.21 | +13.21% | 0.18 | 8 | 26 | 2.22 | -1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 7.00 | 1.45 | 2.80 | 2.13 | 2.12 | 0.00 | 0.00% | 0.30 | 0 | 2 | 4.40 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 7.50 | 2.20 | 3.30 | 2.75 | 3.35 | 0.00 | 0.00% | 0.37 | 0 | 10 | 4.74 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 8.00 | 1.20 | 5.30 | 3.25 | 3.07 | 0.00 | 0.00% | 0.41 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 8.50 | 1.70 | 5.80 | 3.75 | 4.04 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 9.00 | 2.20 | 6.30 | 4.25 | % | 0.47 | 0 | 0 | 0.00 | -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 | 0.00 | -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 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 10.50 | 3.70 | 7.80 | 5.75 | 5.13 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:59 PM EST |
| 11.00 | 4.20 | 8.30 | 6.25 | 5.61 | 0.00 | 0.00% | 0.57 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:59 PM EST |
| 12.00 | 5.20 | 9.30 | 7.25 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 13.00 | 6.20 | 10.30 | 8.25 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |