Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.40 as of 12/26/2025 3:41:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.30 | 5.00 | 3.15 | % | 3.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 1.50 | 1.30 | 4.90 | 3.10 | % | 2.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 2.00 | 2.00 | 2.75 | 2.38 | % | 1.19 | 0 | 0 | 2.90 | 1.00 | 0.01 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 2.50 | 1.30 | 2.25 | 1.78 | % | 0.71 | 0 | 0 | 2.23 | 0.97 | 0.05 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 3.00 | 0.90 | 1.85 | 1.38 | % | 0.46 | 0 | 0 | 1.92 | 0.91 | 0.12 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 3.50 | 0.05 | 1.45 | 0.75 | % | 0.21 | 0 | 0 | 1.63 | 0.81 | 0.20 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 4.00 | 0.55 | 1.15 | 0.85 | 1.25 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.00 | 0.68 | 0.26 | -0.01 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 4.50 | 0.35 | 0.75 | 0.55 | 0.55 | -0.17 | -23.62% | 0.12 | 10 | 223 | 0.89 | 0.54 | 0.27 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 5.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.04 | -10.26% | 0.07 | 27 | 1,411 | 0.84 | 0.43 | 0.26 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.50 | 0.25 | 0.25 | -0.03 | -10.72% | 0.05 | 1 | 14 | 1.07 | 0.33 | 0.24 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.19 | +0.04 | +26.67% | 0.03 | 72 | 307 | 0.93 | 0.27 | 0.20 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.27 | 0.14 | 0.14 | 0.00 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.12 | 0.10 | 0.10 | 0.00 | 12/22/2025 | 12/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 3.96 | 0.00 | 0.01 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.11 | -0.03 | 0.05 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 400 | 0.94 | -0.09 | 0.12 | 0.00 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.98 | -0.19 | 0.20 | 0.00 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 4.00 | 0.05 | 0.45 | 0.25 | 0.42 | +0.02 | +5.00% | 0.06 | 43 | 59 | 0.63 | -0.32 | 0.26 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 4.50 | 0.50 | 0.85 | 0.68 | 0.70 | 0.00 | 0.00% | 0.15 | 0 | 94 | 0.91 | -0.46 | 0.27 | -0.01 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 5.00 | 0.70 | 1.20 | 0.95 | 1.08 | +0.12 | +12.50% | 0.19 | 9 | 121 | 1.21 | -0.57 | 0.26 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 5.50 | 1.20 | 1.80 | 1.50 | % | 0.27 | 0 | 0 | 1.58 | -0.67 | 0.24 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 6.00 | 1.60 | 2.60 | 2.10 | 2.00 | +0.08 | +4.17% | 0.35 | 5 | 1 | 2.22 | -0.73 | 0.20 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 7.00 | 2.20 | 3.50 | 2.85 | % | 0.41 | 0 | 0 | 2.37 | -0.86 | 0.14 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 8.00 | 3.50 | 3.90 | 3.70 | 3.69 | 0.00 | 0.00% | 0.46 | 0 | 25 | 1.61 | -0.90 | 0.10 | 0.00 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |