Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.08 as of 5/27/2025 2:22:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.20 | 5.80 | 3.85 | -1.25 | -24.51% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 1.00 | 1.35 | 5.30 | 4.62 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:58:58 PM EST |
| 1.50 | 1.15 | 4.80 | 4.67 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:58:58 PM EST |
| 2.00 | 0.60 | 3.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 2.50 | 0.10 | 3.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 3.00 | 0.55 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 4 | 3.71 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 3.50 | 0.85 | 0.95 | 1.00 | +0.35 | +53.85% | 10 | 9 | 4.45 | 0.98 | 0.19 | 0.00 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 4.00 | 0.40 | 0.50 | 0.50 | +0.30 | +150.00% | 304 | 351 | 1.18 | 0.81 | 0.52 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 4.50 | 0.15 | 0.20 | 0.15 | +0.05 | +50.00% | 6,866 | 851 | 1.28 | 0.47 | 0.77 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 5.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 1,579 | 1,848 | 1.56 | 0.22 | 0.46 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 5.50 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 3 | 323 | 1.99 | 0.10 | 0.24 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 1 | 1,283 | 2.51 | 0.04 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 6.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 184 | 2.96 | 0.01 | 0.05 | 0.00 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 471 | 3.35 | 0.00 | 0.02 | 0.00 | 5/15/2025 | 5/27/2025 1:58:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 28 | 3.71 | 0.00 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 8.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 41 | 8.02 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 8.50 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 2 | 4.34 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:58:58 PM EST |
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 10.50 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:58:58 PM EST |
| 1.00 | 0.00 | 0.70 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:58:58 PM EST |
| 1.50 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:58:58 PM EST |
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 3.00 | 0.00 | 0.40 | % | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 118 | 2.20 | -0.02 | 0.19 | 0.00 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 4.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 378 | 760 | 1.46 | -0.19 | 0.52 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 4.50 | 0.25 | 0.30 | 0.28 | -0.22 | -44.00% | 157 | 662 | 1.27 | -0.53 | 0.77 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 5.00 | 0.60 | 0.70 | 0.62 | -0.43 | -40.96% | 30 | 233 | 1.47 | -0.78 | 0.46 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 5.50 | 1.05 | 1.25 | 1.22 | -0.16 | -11.60% | 60 | 99 | 0.00 | -0.90 | 0.24 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 6.00 | 1.40 | 1.75 | 1.88 | 0.00 | 0.00% | 0 | 29 | 0.00 | -0.96 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 6.50 | 2.00 | 2.20 | 2.18 | 0.00 | 0.00% | 0 | 30 | 0.00 | -0.99 | 0.05 | 0.00 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 7.00 | 0.90 | 3.80 | % | 0 | 0 | 0.00 | -1.00 | 0.02 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 7.50 | 1.20 | 4.30 | 1.90 | 0.00 | 0.00% | 0 | 5 | 0.00 | -1.00 | 0.01 | 0.00 | 5/2/2025 | 5/27/2025 1:58:58 PM EST |
| 8.00 | 1.70 | 5.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 8.50 | 2.20 | 6.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 9.00 | 2.65 | 6.70 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:58 PM EST |
| 10.00 | 3.70 | 7.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 10.50 | 4.20 | 8.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 11.00 | 4.70 | 8.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST |