Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.33 as of 8/21/2026 6:39:31 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 | 0.87 | 5.05 | 2.96 | 2.98 | +0.04 | +1.37% | 5.92 | 6 | 1,080 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 1.00 | 1.80 | 3.85 | 2.83 | 2.61 | +0.28 | +12.02% | 2.83 | 1,023 | 166 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 1.50 | 0.92 | 2.66 | 1.79 | 1.89 | 0.00 | 0.00% | 1.19 | 0 | 4 | 5.08 | 0.98 | 0.03 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 2.00 | 0.63 | 3.55 | 2.09 | 1.41 | 0.00 | 0.00% | 1.04 | 0 | 15 | 0.00 | 0.93 | 0.08 | 0.00 | 8/19/2026 | 8/21/2026 3:59:59 PM EST |
| 2.50 | 0.18 | 1.70 | 0.94 | 0.66 | 0.00 | 0.00% | 0.38 | 0 | 8 | 2.91 | 0.84 | 0.16 | 0.00 | 8/18/2026 | 8/21/2026 3:59:59 PM EST |
| 3.00 | 0.14 | 0.85 | 0.50 | 0.69 | -0.43 | -38.40% | 0.17 | 1 | 3 | 1.28 | 0.72 | 0.23 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 3.50 | 0.25 | 0.90 | 0.58 | 0.48 | +0.17 | +54.84% | 0.17 | 3 | 166 | 1.22 | 0.59 | 0.27 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.26 | +0.10 | +62.50% | 0.04 | 13 | 153 | 1.11 | 0.46 | 0.27 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.42 | 0.21 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 50 | 1.54 | 0.35 | 0.26 | -0.01 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.38 | 0.26 | 0.22 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.98 | 0.49 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 2 | 3.15 | 0.19 | 0.19 | 0.00 | 8/13/2026 | 8/21/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 3.36 | 0.14 | 0.15 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 6.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.56 | 0.10 | 0.12 | 0.00 | 8/21/2026 3:59:59 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 | 8/21/2026 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.60 | -0.02 | 0.03 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 1.16 | 0.58 | % | 0.29 | 0 | 0 | 5.84 | -0.07 | 0.08 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.07 | -0.16 | 0.16 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.93 | -0.28 | 0.23 | -0.01 | 8/18/2026 | 8/21/2026 3:59:59 PM EST |
| 3.50 | 0.00 | 0.88 | 0.44 | 0.35 | -0.20 | -36.37% | 0.13 | 2 | 610 | 1.91 | -0.41 | 0.27 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 4.00 | 0.40 | 1.04 | 0.72 | % | 0.18 | 0 | 0 | 1.55 | -0.54 | 0.27 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 4.50 | 0.47 | 1.80 | 1.14 | % | 0.25 | 0 | 0 | 2.38 | -0.65 | 0.26 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 5.00 | 0.52 | 2.42 | 1.47 | % | 0.29 | 0 | 0 | 2.87 | -0.74 | 0.22 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 5.50 | 0.54 | 4.15 | 2.35 | % | 0.43 | 0 | 0 | 6.01 | -0.81 | 0.19 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 6.00 | 1.24 | 4.65 | 2.95 | % | 0.49 | 0 | 0 | 6.16 | -0.86 | 0.15 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 6.50 | 1.54 | 4.55 | 3.05 | % | 0.47 | 0 | 0 | 4.77 | -0.90 | 0.12 | 0.00 | 8/21/2026 3:59:59 PM EST |