Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $6.79 as of 10/16/2025 11:37:47 AM 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 | 5.70 | 6.90 | 6.30 | 6.24 | +0.15 | +2.47% | 12.60 | 5 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:59:04 AM EST |
| 1.00 | 5.30 | 6.10 | 5.70 | 5.74 | +0.34 | +6.30% | 5.70 | 5 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:59:04 AM EST |
| 1.50 | 4.70 | 5.80 | 5.25 | 5.00 | 0.00 | 0.00% | 3.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:59:04 AM EST |
| 2.00 | 4.20 | 5.30 | 4.75 | 3.02 | 0.00 | 0.00% | 2.38 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/16/2025 9:59:04 AM EST |
| 2.50 | 3.70 | 4.80 | 4.25 | 4.00 | 0.00 | 0.00% | 1.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:59:04 AM EST |
| 3.00 | 3.20 | 4.30 | 3.75 | 3.90 | 0.00 | 0.00% | 1.25 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:59:04 AM EST |
| 3.50 | 2.70 | 3.70 | 3.20 | 3.47 | 0.00 | 0.00% | 0.91 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:59:04 AM EST |
| 4.00 | 2.65 | 2.95 | 2.80 | 2.90 | +0.10 | +3.58% | 0.70 | 51 | 371 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:59:04 AM EST |
| 4.50 | 2.25 | 2.45 | 2.35 | 1.94 | 0.00 | 0.00% | 0.52 | 0 | 153 | 5.95 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:59:04 AM EST |
| 5.00 | 1.75 | 1.95 | 1.85 | 2.00 | +0.20 | +11.12% | 0.37 | 58 | 2,719 | 4.02 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:59:04 AM EST |
| 5.50 | 1.30 | 1.45 | 1.38 | 1.37 | +0.06 | +4.58% | 0.25 | 81 | 4,886 | 2.97 | 0.98 | 0.11 | -0.01 | 10/16/2025 | 10/16/2025 9:59:04 AM EST |
| 6.00 | 0.80 | 0.90 | 0.85 | 0.89 | +0.04 | +4.71% | 0.14 | 796 | 35,342 | 1.36 | 0.86 | 0.36 | -0.06 | 10/16/2025 | 10/16/2025 9:59:04 AM EST |
| 6.50 | 0.45 | 0.55 | 0.50 | 0.50 | +0.01 | +2.05% | 0.08 | 1,271 | 9,168 | 1.74 | 0.61 | 0.54 | -0.11 | 10/16/2025 | 10/16/2025 9:59:04 AM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.04 | -13.80% | 0.03 | 1,759 | 7,022 | 2.00 | 0.36 | 0.46 | -0.12 | 10/16/2025 | 10/16/2025 9:59:04 AM EST |
| 7.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.03 | -23.08% | 0.02 | 261 | 1,800 | 2.08 | 0.20 | 0.31 | -0.09 | 10/16/2025 | 10/16/2025 9:59:04 AM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 297 | 2,079 | 2.51 | 0.10 | 0.18 | -0.04 | 10/16/2025 | 10/16/2025 9:59:04 AM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 650 | 3.06 | 0.04 | 0.09 | -0.01 | 10/15/2025 | 10/16/2025 9:59:04 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 537 | 4.25 | 0.01 | 0.04 | 0.00 | 10/15/2025 | 10/16/2025 9:59:04 AM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 29 | 4.75 | 0.00 | 0.01 | 0.00 | 10/14/2025 | 10/16/2025 9:59:04 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 111 | 4.44 | 0.00 | 0.01 | 0.00 | 10/16/2025 | 10/16/2025 9:59:04 AM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:04 AM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:59:04 AM 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 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:04 AM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:04 AM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:04 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:04 AM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:04 AM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:59:04 AM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.45 | +0.42 | +1,400.00% | 0.04 | 1 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:59:04 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 732 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:59:04 AM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 10 | 1,093 | 4.61 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:59:04 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 25 | 5,015 | 3.58 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:59:04 AM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 43 | 2,554 | 2.61 | -0.02 | 0.11 | -0.01 | 10/16/2025 | 10/16/2025 9:59:04 AM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 468 | 22,594 | 1.96 | -0.14 | 0.36 | -0.06 | 10/16/2025 | 10/16/2025 9:59:04 AM EST |
| 6.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.12 | -48.00% | 0.02 | 168 | 496 | 1.92 | -0.39 | 0.54 | -0.11 | 10/16/2025 | 10/16/2025 9:59:04 AM EST |
| 7.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.15 | -27.28% | 0.06 | 72 | 217 | 2.51 | -0.64 | 0.46 | -0.12 | 10/16/2025 | 10/16/2025 9:59:04 AM EST |
| 7.50 | 0.55 | 1.15 | 0.85 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 2 | 3.73 | -0.80 | 0.31 | -0.09 | 10/15/2025 | 10/16/2025 9:59:04 AM EST |
| 8.00 | 0.95 | 1.55 | 1.25 | 2.55 | 0.00 | 0.00% | 0.16 | 0 | 29 | 3.75 | -0.90 | 0.18 | -0.04 | 10/14/2025 | 10/16/2025 9:59:04 AM EST |
| 8.50 | 1.45 | 2.10 | 1.78 | 3.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 4.86 | -0.96 | 0.09 | -0.01 | 10/14/2025 | 10/16/2025 9:59:04 AM EST |
| 9.00 | 1.95 | 2.70 | 2.33 | 3.69 | 0.00 | 0.00% | 0.26 | 0 | 16 | 6.31 | -0.99 | 0.04 | 0.00 | 10/14/2025 | 10/16/2025 9:59:04 AM EST |
| 9.50 | 2.25 | 3.30 | 2.78 | 4.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 7.69 | -1.00 | 0.01 | 0.00 | 10/13/2025 | 10/16/2025 9:59:04 AM EST |
| 10.00 | 2.70 | 3.80 | 3.25 | % | 0.33 | 0 | 0 | 8.24 | -1.00 | 0.01 | 0.00 | 10/16/2025 9:59:04 AM EST | |||
| 11.00 | 3.70 | 4.80 | 4.25 | 5.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 9.23 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:59:04 AM EST |
| 12.00 | 4.70 | 5.80 | 5.25 | 6.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:59:04 AM EST |