Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.44 as of 12/19/2025 1:49:24 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 | 1.85 | 5.90 | 3.88 | % | 7.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:58 PM EST | |||
| 1.00 | 1.35 | 5.40 | 3.38 | % | 3.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:58 PM EST | |||
| 1.50 | 0.85 | 4.90 | 2.88 | % | 1.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:58 PM EST | |||
| 2.00 | 1.85 | 3.20 | 2.53 | % | 1.26 | 0 | 0 | 5.54 | 1.00 | 0.01 | 0.00 | 12/19/2025 3:59:58 PM EST | |||
| 2.50 | 1.25 | 2.60 | 1.93 | 2.53 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.98 | 0.98 | 0.04 | 0.00 | 12/8/2025 | 12/19/2025 3:59:58 PM EST |
| 3.00 | 0.95 | 2.10 | 1.53 | % | 0.51 | 0 | 0 | 3.13 | 0.92 | 0.12 | 0.00 | 12/19/2025 3:59:58 PM EST | |||
| 3.50 | 0.70 | 1.05 | 0.88 | 0.95 | -0.03 | -3.07% | 0.25 | 6 | 0 | 1.12 | 0.81 | 0.21 | -0.01 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 4.00 | 0.15 | 1.15 | 0.65 | 0.60 | -0.25 | -29.42% | 0.16 | 30 | 1 | 1.94 | 0.67 | 0.29 | -0.01 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 4.50 | 0.35 | 0.65 | 0.50 | 0.40 | -0.18 | -31.04% | 0.11 | 53 | 16 | 1.06 | 0.51 | 0.31 | -0.01 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.05 | 8 | 136 | 0.94 | 0.38 | 0.29 | -0.01 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.20 | -0.07 | -25.93% | 0.02 | 115 | 50 | 1.02 | 0.28 | 0.25 | -0.01 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 6.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.05 | -31.25% | 0.02 | 20 | 176 | 0.99 | 0.21 | 0.20 | -0.01 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.07 | -0.04 | -36.37% | 0.02 | 10 | 29 | 1.37 | 0.13 | 0.16 | 0.00 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.75 | 0.08 | 0.11 | 0.00 | 12/17/2025 | 12/19/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 2.20 | 1.10 | % | 0.15 | 0 | 0 | 5.68 | 0.05 | 0.07 | 0.00 | 12/19/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 46 | 3.32 | 0.03 | 0.05 | 0.00 | 12/15/2025 | 12/19/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.44 | 0.02 | 0.03 | 0.00 | 12/19/2025 3:59:58 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 | 0.95 | 0.48 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 7.88 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.24 | 0 | 3 | 5.81 | 0.00 | 0.01 | 0.00 | 12/10/2025 | 12/19/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.80 | 0.40 | % | 0.16 | 0 | 0 | 4.04 | -0.02 | 0.04 | 0.00 | 12/19/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.07 | -0.08 | 0.12 | 0.00 | 12/19/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 2.87 | -0.19 | 0.21 | -0.01 | 12/19/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.04 | -13.80% | 0.05 | 10 | 21 | 1.09 | -0.33 | 0.29 | -0.01 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 4.50 | 0.40 | 0.70 | 0.55 | 0.55 | +0.15 | +37.50% | 0.12 | 12 | 121 | 1.15 | -0.49 | 0.31 | -0.01 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 5.00 | 0.80 | 1.05 | 0.93 | 0.95 | +0.38 | +66.67% | 0.19 | 13 | 9 | 0.93 | -0.62 | 0.29 | -0.01 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 5.50 | 0.90 | 1.75 | 1.33 | 0.90 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.83 | -0.72 | 0.25 | -0.01 | 12/18/2025 | 12/19/2025 3:59:58 PM EST |
| 6.00 | 1.25 | 2.80 | 2.03 | 1.45 | 0.00 | 0.00% | 0.34 | 0 | 21 | 3.10 | -0.79 | 0.20 | -0.01 | 12/8/2025 | 12/19/2025 3:59:58 PM EST |
| 6.50 | 1.70 | 2.65 | 2.18 | 2.10 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.04 | -0.87 | 0.16 | 0.00 | 12/18/2025 | 12/19/2025 3:59:58 PM EST |
| 7.00 | 0.70 | 4.70 | 2.70 | 2.41 | 0.00 | 0.00% | 0.39 | 0 | 84 | 5.27 | -0.92 | 0.11 | 0.00 | 12/18/2025 | 12/19/2025 3:59:58 PM EST |
| 7.50 | 2.40 | 4.30 | 3.35 | % | 0.45 | 0 | 0 | 3.62 | -0.95 | 0.07 | 0.00 | 12/19/2025 3:59:58 PM EST | |||
| 8.00 | 2.70 | 4.90 | 3.80 | % | 0.47 | 0 | 0 | 3.95 | -0.97 | 0.05 | 0.00 | 12/19/2025 3:59:58 PM EST | |||
| 8.50 | 3.20 | 5.40 | 4.30 | % | 0.51 | 0 | 0 | 4.08 | -0.98 | 0.03 | 0.00 | 12/19/2025 3:59:58 PM EST |