Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $7.84 as of 4/26/2024 3:44:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.20 | 7.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 3.00 | 4.80 | 6.50 | % | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 4.00 | 3.80 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 5.00 | 2.80 | 3.90 | 2.61 | 0.00 | 0.00% | 0 | 1 | 3.26 | 1.00 | 0.01 | 0.00 | 4/19/2024 | 4/26/2024 3:59:06 PM EST |
| 6.00 | 0.25 | 3.50 | 1.70 | 0.00 | 0.00% | 0 | 26 | 3.50 | 0.95 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 3:59:06 PM EST |
| 7.00 | 1.25 | 1.30 | 1.19 | +0.09 | +8.19% | 60 | 350 | 0.64 | 0.82 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 8.00 | 0.65 | 0.75 | 0.70 | +0.10 | +16.67% | 201 | 855 | 0.79 | 0.58 | 0.25 | -0.02 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 9.00 | 0.30 | 0.35 | 0.30 | 0.00 | 0.00% | 378 | 3,320 | 0.80 | 0.35 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 10.00 | 0.15 | 0.20 | 0.15 | +0.04 | +36.37% | 183 | 1,294 | 0.88 | 0.20 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 11.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 33 | 739 | 0.88 | 0.10 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 654 | 0.99 | 0.04 | 0.05 | 0.00 | 4/25/2024 | 4/26/2024 3:59:06 PM EST |
| 13.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 250 | 1.87 | 0.01 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 3:59:06 PM EST |
| 14.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 55 | 2.05 | 0.01 | 0.01 | 0.00 | 4/10/2024 | 4/26/2024 3:59:06 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 98 | 1.40 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:06 PM EST |
| 16.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.62 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:06 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 507 | 2.76 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:06 PM EST |
| 18.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 25 | 2.88 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:06 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 | 0.05 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 4.00 | 0.00 | 0.40 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 155 | 1.07 | -0.05 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 3:59:06 PM EST |
| 7.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 53 | 1,207 | 0.80 | -0.18 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 8.00 | 0.50 | 0.60 | 0.53 | -0.22 | -29.34% | 36 | 793 | 0.82 | -0.42 | 0.25 | -0.02 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 9.00 | 0.85 | 2.10 | 1.45 | 0.00 | 0.00% | 0 | 982 | 1.45 | -0.65 | 0.23 | -0.02 | 4/25/2024 | 4/26/2024 3:59:06 PM EST |
| 10.00 | 1.85 | 2.25 | 2.21 | 0.00 | 0.00% | 0 | 474 | 1.27 | -0.80 | 0.16 | -0.01 | 4/24/2024 | 4/26/2024 3:59:06 PM EST |
| 11.00 | 2.60 | 4.90 | 3.57 | 0.00 | 0.00% | 0 | 68 | 3.76 | -0.90 | 0.10 | -0.01 | 4/25/2024 | 4/26/2024 3:59:06 PM EST |
| 12.00 | 3.40 | 4.70 | 2.60 | 0.00 | 0.00% | 0 | 14 | 2.46 | -0.96 | 0.05 | 0.00 | 3/28/2024 | 4/26/2024 3:59:06 PM EST |
| 13.00 | 4.60 | 7.00 | 4.21 | 0.00 | 0.00% | 0 | 36 | 4.40 | -0.99 | 0.02 | 0.00 | 4/11/2024 | 4/26/2024 3:59:06 PM EST |
| 14.00 | 4.60 | 7.10 | 6.55 | 0.00 | 0.00% | 0 | 4 | 3.43 | -0.99 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:06 PM EST |
| 15.00 | 6.60 | 9.00 | % | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 16.00 | 7.60 | 10.00 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 17.00 | 7.50 | 11.30 | % | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 18.00 | 9.60 | 12.50 | 10.00 | 0.00 | 0.00% | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:06 PM EST |