Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.05 as of 10/28/2026 9:39:46 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 | 3.40 | 4.20 | 3.80 | 3.77 | +0.23 | +6.50% | 7.60 | 2 | 100 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 1.00 | 3.25 | 3.50 | 3.38 | 3.35 | +0.25 | +8.07% | 3.38 | 4 | 193 | 8.95 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 1.50 | 2.78 | 2.94 | 2.86 | 2.86 | +0.28 | +10.86% | 1.91 | 27 | 260 | 8.27 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 2.00 | 2.32 | 2.41 | 2.37 | 2.37 | 0.00 | 0.00% | 1.19 | 48 | 84 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 2.50 | 0.09 | 3.95 | 2.02 | 1.90 | 0.00 | 0.00% | 0.81 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 12:59:00 PM EST |
| 3.00 | 1.30 | 1.64 | 1.47 | 0.79 | 0.00 | 0.00% | 0.49 | 0 | 27 | 3.77 | 1.00 | 0.05 | 0.00 | 10/27/2026 | 10/28/2026 12:59:00 PM EST |
| 3.50 | 0.81 | 0.97 | 0.89 | 0.97 | +0.35 | +56.46% | 0.25 | 5 | 101 | 1.90 | 0.89 | 0.27 | -0.01 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 4.00 | 0.44 | 0.54 | 0.49 | 0.50 | +0.15 | +42.86% | 0.12 | 3,319 | 3,603 | 1.19 | 0.69 | 0.45 | -0.01 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 4.50 | 0.21 | 0.25 | 0.23 | 0.24 | +0.14 | +140.00% | 0.05 | 582 | 2,001 | 1.15 | 0.45 | 0.47 | -0.02 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 5.00 | 0.09 | 0.12 | 0.11 | 0.12 | +0.04 | +50.00% | 0.02 | 135 | 2,403 | 1.19 | 0.27 | 0.36 | -0.02 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 5.50 | 0.03 | 0.08 | 0.06 | 0.05 | +0.02 | +66.67% | 0.01 | 36 | 153 | 1.27 | 0.16 | 0.25 | -0.01 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 6.00 | 0.01 | 0.05 | 0.03 | 0.08 | +0.05 | +166.67% | 0.01 | 14 | 730 | 1.33 | 0.09 | 0.16 | -0.01 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 6.50 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.11 | 0.04 | 0.08 | 0.00 | 10/23/2026 | 10/28/2026 12:59:00 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 59 | 1.95 | 0.01 | 0.03 | 0.00 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 7.50 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.01 | 0.00 | 10/28/2026 12:59:00 PM EST | |||
| 8.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:00 PM EST |
| 8.50 | 0.00 | 0.11 | 0.06 | 0.08 | % | 0.01 | 3 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:00 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 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 0.02 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 1.00 | 0.00 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:00 PM EST | |||
| 1.50 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:00 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:00 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:00 PM EST | |||
| 3.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.03 | -75.00% | 0.01 | 48 | 16 | 1.57 | 0.00 | 0.05 | 0.00 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 3.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 289 | 1,267 | 1.14 | -0.11 | 0.27 | -0.01 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 4.00 | 0.13 | 0.18 | 0.16 | 0.14 | -0.14 | -50.00% | 0.04 | 185 | 335 | 1.07 | -0.31 | 0.45 | -0.01 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 4.50 | 0.38 | 0.63 | 0.51 | 0.38 | -0.38 | -50.00% | 0.11 | 12 | 36 | 1.43 | -0.55 | 0.47 | -0.02 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 5.00 | 0.00 | 2.83 | 1.42 | 1.10 | 0.00 | 0.00% | 0.28 | 0 | 2 | 9.14 | -0.73 | 0.36 | -0.02 | 10/8/2026 | 10/28/2026 12:59:00 PM EST |
| 5.50 | 0.93 | 2.08 | 1.51 | % | 0.27 | 0 | 0 | 4.62 | -0.84 | 0.25 | -0.01 | 10/28/2026 12:59:00 PM EST | |||
| 6.00 | 1.22 | 2.77 | 2.00 | % | 0.33 | 0 | 0 | 5.74 | -0.91 | 0.16 | -0.01 | 10/28/2026 12:59:00 PM EST | |||
| 6.50 | 1.69 | 4.20 | 2.95 | 2.52 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.00 | -0.96 | 0.08 | 0.00 | 10/5/2026 | 10/28/2026 12:59:00 PM EST |
| 7.00 | 1.90 | 4.20 | 3.05 | 2.92 | 0.00 | 0.00% | 0.44 | 0 | 1 | 8.02 | -0.99 | 0.03 | 0.00 | 10/5/2026 | 10/28/2026 12:59:00 PM EST |
| 7.50 | 2.40 | 4.40 | 3.40 | % | 0.45 | 0 | 0 | 7.18 | -1.00 | 0.01 | 0.00 | 10/28/2026 12:59:00 PM EST | |||
| 8.00 | 3.00 | 5.00 | 4.00 | % | 0.50 | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:00 PM EST | |||
| 8.50 | 2.39 | 6.25 | 4.32 | 4.97 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 12:59:00 PM EST |