Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.26 as of 8/25/2026 5:40:05 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 | 2.43 | 3.80 | 3.12 | 3.08 | +0.16 | +5.48% | 6.24 | 349 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 1.00 | 1.91 | 3.20 | 2.56 | 2.54 | +0.36 | +16.52% | 2.56 | 697 | 15 | 7.19 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 1.50 | 1.40 | 2.75 | 2.08 | 1.90 | 0.00 | 0.00% | 1.39 | 0 | 2 | 5.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 3:59:52 PM EST |
| 2.00 | 1.39 | 2.26 | 1.83 | 1.42 | 0.00 | 0.00% | 0.92 | 0 | 1 | 3.70 | 0.98 | 0.09 | 0.00 | 8/24/2026 | 8/25/2026 3:59:52 PM EST |
| 2.50 | 0.52 | 1.73 | 1.13 | 0.87 | -0.18 | -17.15% | 0.45 | 2 | 4 | 2.70 | 0.88 | 0.18 | 0.00 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 3.00 | 0.34 | 1.04 | 0.69 | 0.77 | +0.27 | +54.00% | 0.23 | 75 | 16 | 1.58 | 0.74 | 0.28 | 0.00 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 3.50 | 0.35 | 0.49 | 0.42 | 0.46 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.80 | 0.56 | 0.34 | 0.00 | 8/24/2026 | 8/25/2026 3:59:52 PM EST |
| 4.00 | 0.26 | 0.30 | 0.28 | 0.27 | +0.10 | +58.83% | 0.07 | 146 | 80 | 0.87 | 0.40 | 0.33 | 0.00 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | 0.17 | % | 0.03 | 95 | 0 | 1.05 | 0.27 | 0.28 | 0.00 | 8/25/2026 | 8/25/2026 3:59:52 PM EST | |
| 5.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.06 | +100.00% | 0.02 | 377 | 20 | 0.92 | 0.19 | 0.22 | 0.00 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.02 | 0.12 | 0.17 | 0.00 | 8/25/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 57 | 2.56 | 0.07 | 0.11 | 0.00 | 8/24/2026 | 8/25/2026 3:59:52 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 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.73 | 0.37 | % | 0.37 | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.01 | 25 | 0 | 1.14 | -0.02 | 0.09 | 0.00 | 8/25/2026 | 8/25/2026 3:59:52 PM EST | |
| 2.50 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 1.12 | -0.12 | 0.18 | 0.00 | 8/25/2026 3:59:52 PM EST | |||
| 3.00 | 0.17 | 0.20 | 0.19 | 0.20 | -0.01 | -4.77% | 0.06 | 41 | 41 | 0.79 | -0.26 | 0.28 | 0.00 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 3.50 | 0.00 | 0.92 | 0.46 | 0.44 | % | 0.13 | 2 | 0 | 1.79 | -0.44 | 0.34 | 0.00 | 8/25/2026 | 8/25/2026 3:59:52 PM EST | |
| 4.00 | 0.32 | 1.47 | 0.90 | % | 0.23 | 0 | 0 | 2.21 | -0.60 | 0.33 | 0.00 | 8/25/2026 3:59:52 PM EST | |||
| 4.50 | 0.77 | 1.68 | 1.23 | % | 0.27 | 0 | 0 | 1.90 | -0.73 | 0.28 | 0.00 | 8/25/2026 3:59:52 PM EST | |||
| 5.00 | 0.82 | 2.21 | 1.52 | % | 0.30 | 0 | 0 | 2.17 | -0.81 | 0.22 | 0.00 | 8/25/2026 3:59:52 PM EST | |||
| 5.50 | 1.28 | 2.83 | 2.06 | % | 0.37 | 0 | 0 | 2.58 | -0.88 | 0.17 | 0.00 | 8/25/2026 3:59:52 PM EST | |||
| 6.00 | 1.75 | 3.60 | 2.68 | % | 0.45 | 0 | 0 | 3.25 | -0.93 | 0.11 | 0.00 | 8/25/2026 3:59:52 PM EST |