Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.43 as of 11/28/2025 4:12:32 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 | 3.20 | 4.60 | 3.90 | % | 7.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 1.00 | 2.70 | 4.00 | 3.35 | % | 3.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 1.50 | 2.20 | 3.50 | 2.85 | % | 1.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 2.00 | 1.90 | 3.10 | 2.50 | 2.69 | 0.00 | 0.00% | 1.25 | 0 | 3 | 8.75 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 12:59:53 PM EST |
| 2.50 | 1.40 | 2.55 | 1.98 | 1.53 | 0.00 | 0.00% | 0.79 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:53 PM EST |
| 3.00 | 0.70 | 2.05 | 1.38 | 1.48 | % | 0.46 | 10 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:53 PM EST | |
| 3.50 | 1.00 | 2.05 | 1.53 | 1.05 | +0.25 | +31.25% | 0.44 | 219 | 220 | 6.59 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 4.00 | 0.60 | 0.80 | 0.70 | 0.65 | +0.18 | +38.30% | 0.17 | 872 | 81 | 1.79 | 0.92 | 0.37 | 0.00 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 4.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.07 | 2,171 | 1,601 | 0.95 | 0.60 | 0.71 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.03 | +33.34% | 0.03 | 495 | 2,982 | 1.04 | 0.29 | 0.56 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 20 | 1,838 | 1.12 | 0.11 | 0.29 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.11 | +275.00% | 0.01 | 1 | 587 | 1.47 | 0.04 | 0.13 | 0.00 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.77 | 0.01 | 0.04 | 0.00 | 11/19/2025 | 11/28/2025 12:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.04 | 0.00 | 0.01 | 0.00 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 56 | 2.28 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 12:59:53 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.18 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.37 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:53 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:53 PM EST |
| 1.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:53 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 2.50 | 0.00 | 0.20 | 0.10 | 0.02 | % | 0.04 | 7 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:53 PM EST | |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.02 | 7 | 4 | 2.81 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 3.50 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 26 | 4.05 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:53 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 115 | 942 | 1.00 | -0.08 | 0.37 | 0.00 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 4.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.14 | -48.28% | 0.04 | 229 | 1,587 | 0.88 | -0.40 | 0.71 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 5.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.38 | -43.19% | 0.10 | 24 | 131 | 0.86 | -0.71 | 0.56 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 5.50 | 0.05 | 1.45 | 0.75 | 1.22 | 0.00 | 0.00% | 0.14 | 0 | 154 | 3.36 | -0.89 | 0.29 | -0.01 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 6.00 | 0.20 | 2.95 | 1.58 | 1.72 | 0.00 | 0.00% | 0.26 | 0 | 61 | 0.00 | -0.96 | 0.13 | 0.00 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 6.50 | 1.45 | 2.40 | 1.93 | 1.90 | 0.00 | 0.00% | 0.30 | 0 | 29 | 0.00 | -0.99 | 0.04 | 0.00 | 11/24/2025 | 11/28/2025 12:59:53 PM EST |
| 7.00 | 1.80 | 3.40 | 2.60 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 7.50 | 0.95 | 5.00 | 2.98 | 3.64 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:53 PM EST |
| 8.00 | 2.70 | 4.30 | 3.50 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 8.50 | 3.20 | 5.00 | 4.10 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 9.00 | 3.50 | 5.30 | 4.40 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 9.50 | 2.85 | 6.30 | 4.58 | 5.52 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:53 PM EST |
| 10.00 | 3.40 | 6.80 | 5.10 | 5.49 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:53 PM EST |
| 10.50 | 5.10 | 7.00 | 6.05 | % | 0.58 | 0 | 0 | 8.61 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 11.00 | 5.40 | 7.50 | 6.45 | 6.85 | 0.00 | 0.00% | 0.59 | 0 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:53 PM EST |
| 11.50 | 5.90 | 8.00 | 6.95 | 6.82 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:53 PM EST |