Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.05 as of 10/27/2026 9:45:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.41 | 3.65 | 3.03 | 3.05 | +0.18 | +6.28% | 3.03 | 230 | 503 | 6.54 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 1.50 | 2.50 | 2.70 | 2.60 | 2.60 | +0.32 | +14.04% | 1.73 | 227 | 239 | 2.43 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 2.00 | 0.85 | 2.80 | 1.83 | 1.72 | 0.00 | 0.00% | 0.92 | 0 | 337 | 3.91 | 0.99 | 0.03 | 0.00 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 2.50 | 1.00 | 2.27 | 1.64 | 1.30 | 0.00 | 0.00% | 0.66 | 0 | 59 | 2.95 | 0.94 | 0.09 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 3.00 | 0.60 | 1.39 | 1.00 | 1.06 | 0.00 | 0.00% | 0.33 | 0 | 349 | 1.43 | 0.86 | 0.17 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 3.50 | 0.66 | 0.92 | 0.79 | 0.84 | +0.18 | +27.28% | 0.23 | 5 | 583 | 0.83 | 0.73 | 0.26 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 4.00 | 0.53 | 0.59 | 0.56 | 0.53 | +0.11 | +26.19% | 0.14 | 16 | 3,941 | 0.90 | 0.57 | 0.32 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 4.50 | 0.36 | 0.45 | 0.41 | 0.40 | +0.09 | +29.04% | 0.09 | 107 | 2,553 | 0.95 | 0.42 | 0.31 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 5.00 | 0.16 | 0.31 | 0.24 | 0.29 | +0.07 | +31.82% | 0.05 | 55 | 1,787 | 0.98 | 0.30 | 0.27 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 5.50 | 0.15 | 0.25 | 0.20 | 0.24 | +0.08 | +50.00% | 0.04 | 37 | 1,750 | 0.99 | 0.22 | 0.22 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 6.00 | 0.10 | 0.21 | 0.16 | 0.16 | +0.01 | +6.67% | 0.03 | 227 | 1,171 | 1.03 | 0.17 | 0.18 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.01 | 3 | 567 | 1.11 | 0.07 | 0.10 | 0.00 | 10/27/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.33 | 0.17 | 0.06 | -0.04 | -40.00% | 0.11 | 200 | 200 | 3.31 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.32 | 0 | 7 | 5.86 | -0.01 | 0.03 | 0.00 | 5/28/2026 | 10/27/2026 3:59:59 PM EST |
| 2.50 | 0.02 | 0.06 | 0.04 | 0.04 | -0.06 | -60.00% | 0.02 | 12 | 165 | 0.90 | -0.06 | 0.09 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 3.00 | 0.10 | 0.38 | 0.24 | 0.13 | -0.02 | -13.34% | 0.08 | 14 | 1,692 | 1.19 | -0.14 | 0.17 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 3.50 | 0.17 | 0.33 | 0.25 | 0.26 | -0.13 | -33.34% | 0.07 | 235 | 2,859 | 0.84 | -0.27 | 0.26 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 4.00 | 0.25 | 0.76 | 0.51 | 0.50 | -0.27 | -35.07% | 0.13 | 15 | 1,105 | 0.71 | -0.43 | 0.32 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 4.50 | 0.39 | 1.48 | 0.94 | 1.51 | 0.00 | 0.00% | 0.21 | 0 | 385 | 1.99 | -0.58 | 0.31 | 0.00 | 10/20/2026 | 10/27/2026 3:59:59 PM EST |
| 5.00 | 0.79 | 1.90 | 1.35 | 1.85 | 0.00 | 0.00% | 0.27 | 0 | 168 | 2.10 | -0.70 | 0.27 | 0.00 | 10/20/2026 | 10/27/2026 3:59:59 PM EST |
| 5.50 | 1.10 | 2.65 | 1.88 | 1.29 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.71 | -0.78 | 0.22 | 0.00 | 10/6/2026 | 10/27/2026 3:59:59 PM EST |
| 6.00 | 1.50 | 2.83 | 2.17 | 2.21 | 0.00 | 0.00% | 0.36 | 0 | 45 | 2.35 | -0.83 | 0.18 | 0.00 | 10/12/2026 | 10/27/2026 3:59:59 PM EST |
| 7.00 | 2.43 | 3.85 | 3.14 | 3.72 | 0.00 | 0.00% | 0.45 | 0 | 9 | 2.66 | -0.93 | 0.10 | 0.00 | 10/12/2026 | 10/27/2026 3:59:59 PM EST |