Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.05 as of 9/22/2026 8:35:06 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 | 1.44 | 5.55 | 3.50 | 3.45 | 0.00 | 0.00% | 7.00 | 0 | 224 | 0.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:53 PM EST |
| 1.00 | 1.82 | 3.85 | 2.84 | 3.07 | +0.15 | +5.14% | 2.84 | 78 | 170 | 9.82 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 1.50 | 0.49 | 2.79 | 1.64 | 2.62 | +0.41 | +18.56% | 1.09 | 88 | 123 | 3.12 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 2.00 | 0.20 | 4.05 | 2.13 | 2.18 | % | 1.06 | 6 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 3:59:53 PM EST | |
| 2.50 | 0.00 | 3.60 | 1.80 | 0.67 | 0.00 | 0.00% | 0.72 | 0 | 6 | 8.96 | 0.97 | 0.05 | 0.00 | 9/10/2026 | 9/22/2026 3:59:53 PM EST |
| 3.00 | 0.10 | 3.10 | 1.60 | 0.82 | 0.00 | 0.00% | 0.53 | 0 | 16 | 6.67 | 0.91 | 0.14 | 0.00 | 9/18/2026 | 9/22/2026 3:59:53 PM EST |
| 3.50 | 0.52 | 1.05 | 0.79 | 0.70 | -0.05 | -6.67% | 0.23 | 3 | 300 | 1.38 | 0.79 | 0.26 | -0.01 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 4.00 | 0.19 | 0.75 | 0.47 | 0.55 | +0.15 | +37.50% | 0.12 | 5 | 102 | 1.28 | 0.62 | 0.38 | -0.01 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 4.50 | 0.23 | 0.32 | 0.28 | 0.30 | +0.04 | +15.39% | 0.06 | 65 | 43 | 0.75 | 0.43 | 0.40 | -0.01 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 5.00 | 0.01 | 0.20 | 0.11 | 0.16 | -0.03 | -15.79% | 0.02 | 23 | 71 | 0.60 | 0.30 | 0.32 | -0.01 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 5.50 | 0.02 | 0.25 | 0.14 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.72 | 0.20 | 0.25 | 0.00 | 9/21/2026 | 9/22/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.12 | 0.09 | 0.16 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 6.50 | 0.00 | 2.18 | 1.09 | % | 0.17 | 0 | 0 | 5.46 | 0.06 | 0.12 | 0.00 | 9/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.71 | 0.00 | 0.01 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.68 | -0.03 | 0.05 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 3.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.17 | -62.97% | 0.07 | 1 | 1 | 1.33 | -0.09 | 0.14 | 0.00 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 3.50 | 0.11 | 0.19 | 0.15 | 0.14 | -0.34 | -70.84% | 0.04 | 20 | 10 | 0.82 | -0.21 | 0.26 | -0.01 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 4.00 | 0.12 | 0.84 | 0.48 | 0.45 | % | 0.12 | 1 | 0 | 1.09 | -0.38 | 0.38 | -0.01 | 9/22/2026 | 9/22/2026 3:59:53 PM EST | |
| 4.50 | 0.23 | 0.74 | 0.49 | % | 0.11 | 0 | 0 | 1.04 | -0.57 | 0.40 | -0.01 | 9/22/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 3.15 | 1.58 | % | 0.32 | 0 | 0 | 5.35 | -0.70 | 0.32 | -0.01 | 9/22/2026 3:59:53 PM EST | |||
| 5.50 | 0.23 | 3.35 | 1.79 | % | 0.33 | 0 | 0 | 4.85 | -0.80 | 0.25 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 6.00 | 0.69 | 3.55 | 2.12 | 2.84 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.39 | -0.91 | 0.16 | 0.00 | 9/15/2026 | 9/22/2026 3:59:53 PM EST |
| 6.50 | 0.55 | 4.55 | 2.55 | % | 0.39 | 0 | 0 | 5.69 | -0.94 | 0.12 | 0.00 | 9/22/2026 3:59:53 PM EST |