Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $5.81 as of 3/31/2025 2:30:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.20 | 3.50 | 5.15 | 0.00 | 0.00% | 0 | 4 | 8.14 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 2.50 | 1.70 | 2.95 | 2.63 | -1.36 | -34.09% | 3 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 3.00 | 2.20 | 2.55 | 2.23 | % | 2 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 3.50 | 0.45 | 3.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.00 | 0.75 | 2.30 | % | 0 | 0 | 8.14 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.50 | 0.50 | 0.95 | 0.80 | -1.15 | -58.98% | 3 | 8 | 1.92 | 0.97 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 5.00 | 0.35 | 0.50 | 0.35 | -0.75 | -68.19% | 318 | 23 | 0.76 | 0.78 | 0.61 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 5.50 | 0.15 | 0.20 | 0.17 | -0.26 | -60.47% | 905 | 569 | 0.96 | 0.40 | 0.75 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 6.00 | 0.05 | 0.10 | 0.05 | -0.15 | -75.00% | 216 | 674 | 1.07 | 0.15 | 0.41 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 6.50 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 3 | 619 | 1.52 | 0.04 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 20 | 904 | 1.90 | 0.01 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 3 | 844 | 2.24 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,469 | 2.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 178 | 2.82 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 443 | 3.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 9.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 181 | 3.31 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 409 | 3.53 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:57 PM EST |
| 10.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 105 | 6.10 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 183 | 3.92 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:57 PM EST |
| 11.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 92 | 4.10 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 276 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:57 PM EST |
| 12.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 170 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:57 PM EST |
| 13.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:57 PM EST |
| 14.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 366 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,033 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 16.00 | 0.00 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:57 PM EST |
| 17.50 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 18.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.62 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:57 PM EST |
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 2.50 | 0.00 | 0.05 | 0.13 | -0.26 | -66.67% | 1 | 2 | 4.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 3.00 | 0.00 | 0.30 | % | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 3.50 | 0.00 | 0.30 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.07 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 12 | 1 | 1.46 | -0.03 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 5.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 306 | 10 | 0.92 | -0.22 | 0.61 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 5.50 | 0.10 | 0.35 | 0.25 | +0.15 | +150.00% | 80 | 829 | 0.93 | -0.60 | 0.75 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 6.00 | 0.60 | 0.85 | 0.72 | +0.37 | +105.72% | 224 | 820 | 1.34 | -0.85 | 0.41 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 6.50 | 0.10 | 2.50 | 1.18 | +0.43 | +57.34% | 150 | 461 | 1.84 | -0.96 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 7.00 | 1.60 | 1.75 | 1.20 | 0.00 | 0.00% | 0 | 134 | 2.27 | -0.99 | 0.04 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 7.50 | 1.10 | 3.70 | 2.15 | +0.54 | +33.54% | 1 | 24 | 4.68 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 8.00 | 2.35 | 2.80 | 2.75 | +0.88 | +47.06% | 5 | 153 | 3.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 8.50 | 2.80 | 4.40 | 2.86 | 0.00 | 0.00% | 0 | 8 | 9.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 9.00 | 3.60 | 3.80 | 3.16 | 0.00 | 0.00% | 0 | 22 | 2.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 9.50 | 3.70 | 5.50 | 3.61 | 0.00 | 0.00% | 0 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 10.00 | 3.40 | 5.20 | 3.62 | 0.00 | 0.00% | 0 | 13 | 6.91 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 10.50 | 5.10 | 6.10 | 3.70 | 0.00 | 0.00% | 0 | 7 | 9.11 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:57 PM EST |
| 11.00 | 5.00 | 6.80 | 5.08 | 0.00 | 0.00% | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:57 PM EST |
| 11.50 | 5.00 | 8.20 | 6.83 | +4.53 | +196.96% | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 12.00 | 6.00 | 8.50 | 7.23 | +4.48 | +162.91% | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 12.50 | 6.70 | 8.40 | 2.79 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:57 PM EST |
| 13.00 | 7.10 | 9.50 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:57 PM EST |
| 14.00 | 8.10 | 10.40 | 9.37 | +3.27 | +53.61% | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 15.00 | 9.10 | 11.20 | 10.17 | % | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 16.00 | 10.10 | 12.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.00 | 10.60 | 13.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.50 | 10.50 | 14.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 18.00 | 11.60 | 14.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 19.00 | 12.60 | 15.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 20.00 | 13.60 | 16.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |