Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.17 as of 10/1/2026 6:48:55 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 | 1.51 | 5.65 | 3.58 | 3.60 | +0.15 | +4.35% | 7.16 | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 1.00 | 1.97 | 5.15 | 3.56 | 3.20 | 0.00 | 0.00% | 3.56 | 23 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 1.50 | 1.96 | 3.90 | 2.93 | 2.64 | -0.06 | -2.23% | 1.95 | 168 | 31 | 0.00 | 1.00 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 2.00 | 0.17 | 4.15 | 2.16 | % | 1.08 | 0 | 0 | 0.00 | 0.98 | 0.03 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 2.50 | 0.69 | 3.10 | 1.90 | 1.25 | -0.53 | -29.78% | 0.76 | 10 | 10 | 6.48 | 0.94 | 0.08 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 3.00 | 0.38 | 3.25 | 1.82 | 0.91 | 0.00 | 0.00% | 0.61 | 0 | 1 | 7.56 | 0.88 | 0.16 | -0.01 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 3.50 | 0.00 | 2.89 | 1.45 | 0.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 6.41 | 0.76 | 0.25 | -0.01 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 4.00 | 0.32 | 0.77 | 0.55 | 0.69 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.94 | 0.61 | 0.32 | -0.01 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 4.50 | 0.10 | 0.45 | 0.28 | 0.37 | +0.02 | +5.72% | 0.06 | 407 | 143 | 1.16 | 0.45 | 0.32 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.06 | 10 | 99 | 1.65 | 0.32 | 0.29 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.61 | 0.31 | % | 0.06 | 0 | 0 | 2.00 | 0.22 | 0.24 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 30 | 2.87 | 0.15 | 0.18 | 0.00 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 2.22 | 1.11 | % | 0.17 | 0 | 0 | 5.74 | 0.10 | 0.14 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.47 | 0.06 | 0.09 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 2.19 | 1.10 | % | 0.15 | 0 | 0 | 5.94 | 0.04 | 0.07 | 0.00 | 10/1/2026 3:59:58 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 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 1.50 | 0.00 | 1.35 | 0.68 | % | 0.45 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 1.40 | 0.70 | % | 0.35 | 0 | 0 | 8.02 | -0.02 | 0.03 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 2.50 | 0.00 | 2.16 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | -0.06 | 0.08 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 2.09 | -0.12 | 0.16 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 3.50 | 0.07 | 0.60 | 0.34 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 23 | 1.24 | -0.24 | 0.25 | -0.01 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 4.00 | 0.20 | 0.65 | 0.43 | 0.40 | % | 0.11 | 20 | 0 | 0.98 | -0.39 | 0.32 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST | |
| 4.50 | 0.31 | 1.06 | 0.69 | 0.71 | 0.00 | 0.00% | 0.15 | 0 | 50 | 1.63 | -0.55 | 0.32 | -0.01 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 3.25 | 1.63 | % | 0.33 | 0 | 0 | 5.61 | -0.68 | 0.29 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 5.50 | 0.00 | 3.65 | 1.83 | % | 0.33 | 0 | 0 | 5.57 | -0.78 | 0.24 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 6.00 | 0.16 | 4.15 | 2.16 | % | 0.36 | 0 | 0 | 5.76 | -0.85 | 0.18 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 6.50 | 0.67 | 4.60 | 2.64 | % | 0.41 | 0 | 0 | 5.80 | -0.90 | 0.14 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 7.00 | 0.91 | 5.00 | 2.96 | % | 0.42 | 0 | 0 | 5.72 | -0.94 | 0.09 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 7.50 | 1.40 | 5.55 | 3.48 | % | 0.46 | 0 | 0 | 5.97 | -0.96 | 0.07 | 0.00 | 10/1/2026 3:59:58 PM EST |