Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.56 as of 8/26/2026 10:00:42 AM 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 | 2.33 | 3.65 | 2.99 | 2.99 | -0.09 | -2.93% | 5.98 | 16 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:59:02 AM EST |
| 1.00 | 1.85 | 3.40 | 2.63 | 2.60 | +0.06 | +2.37% | 2.63 | 1,204 | 205 | 2.69 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:59:02 AM EST |
| 1.50 | 1.30 | 2.78 | 2.04 | 1.90 | 0.00 | 0.00% | 1.36 | 0 | 2 | 5.28 | 0.99 | 0.01 | 0.00 | 8/20/2026 | 8/26/2026 11:59:02 AM EST |
| 2.00 | 0.73 | 2.28 | 1.51 | 1.42 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.79 | 0.96 | 0.06 | 0.00 | 8/24/2026 | 8/26/2026 11:59:02 AM EST |
| 2.50 | 0.81 | 1.52 | 1.17 | 0.87 | 0.00 | 0.00% | 0.47 | 0 | 6 | 2.07 | 0.89 | 0.15 | 0.00 | 8/25/2026 | 8/26/2026 11:59:02 AM EST |
| 3.00 | 0.70 | 1.01 | 0.86 | 0.71 | -0.06 | -7.80% | 0.29 | 3 | 91 | 1.46 | 0.77 | 0.25 | -0.01 | 8/26/2026 | 8/26/2026 11:59:02 AM EST |
| 3.50 | 0.45 | 0.74 | 0.60 | 0.49 | +0.03 | +6.53% | 0.17 | 412 | 35 | 0.84 | 0.61 | 0.32 | -0.01 | 8/26/2026 | 8/26/2026 11:59:02 AM EST |
| 4.00 | 0.33 | 0.36 | 0.35 | 0.33 | +0.06 | +22.23% | 0.09 | 899 | 191 | 0.91 | 0.46 | 0.33 | -0.01 | 8/26/2026 | 8/26/2026 11:59:02 AM EST |
| 4.50 | 0.26 | 0.27 | 0.27 | 0.27 | +0.10 | +58.83% | 0.06 | 10,852 | 92 | 1.02 | 0.33 | 0.30 | -0.01 | 8/26/2026 | 8/26/2026 11:59:02 AM EST |
| 5.00 | 0.05 | 0.23 | 0.14 | 0.14 | +0.02 | +16.67% | 0.03 | 45 | 297 | 0.91 | 0.24 | 0.25 | 0.00 | 8/26/2026 | 8/26/2026 11:59:02 AM EST |
| 5.50 | 0.09 | 0.32 | 0.21 | 0.09 | % | 0.04 | 38 | 0 | 1.17 | 0.16 | 0.20 | 0.00 | 8/26/2026 | 8/26/2026 11:59:02 AM EST | |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 57 | 2.52 | 0.10 | 0.15 | 0.00 | 8/24/2026 | 8/26/2026 11:59:02 AM 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 | 8/26/2026 11:59:02 AM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.26 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:59:02 AM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.27 | -0.01 | 0.01 | 0.00 | 8/26/2026 11:59:02 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.21 | -0.04 | 0.06 | 0.00 | 8/25/2026 | 8/26/2026 11:59:02 AM EST |
| 2.50 | 0.04 | 0.12 | 0.08 | % | 0.03 | 0 | 0 | 0.95 | -0.11 | 0.15 | 0.00 | 8/26/2026 11:59:02 AM EST | |||
| 3.00 | 0.17 | 0.24 | 0.21 | 0.21 | +0.01 | +5.00% | 0.07 | 127 | 58 | 0.93 | -0.23 | 0.25 | -0.01 | 8/26/2026 | 8/26/2026 11:59:02 AM EST |
| 3.50 | 0.02 | 0.77 | 0.40 | 0.42 | -0.02 | -4.55% | 0.11 | 2 | 2 | 1.64 | -0.39 | 0.32 | -0.01 | 8/26/2026 | 8/26/2026 11:59:02 AM EST |
| 4.00 | 0.36 | 1.11 | 0.74 | % | 0.18 | 0 | 0 | 1.69 | -0.54 | 0.33 | -0.01 | 8/26/2026 11:59:02 AM EST | |||
| 4.50 | 0.57 | 1.71 | 1.14 | % | 0.25 | 0 | 0 | 2.17 | -0.67 | 0.30 | -0.01 | 8/26/2026 11:59:02 AM EST | |||
| 5.00 | 1.00 | 2.12 | 1.56 | % | 0.31 | 0 | 0 | 2.23 | -0.76 | 0.25 | 0.00 | 8/26/2026 11:59:02 AM EST | |||
| 5.50 | 1.48 | 2.82 | 2.15 | % | 0.39 | 0 | 0 | 2.83 | -0.84 | 0.20 | 0.00 | 8/26/2026 11:59:02 AM EST | |||
| 6.00 | 1.95 | 3.30 | 2.63 | % | 0.44 | 0 | 0 | 2.98 | -0.90 | 0.15 | 0.00 | 8/26/2026 11:59:02 AM EST |