Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.55 as of 2/25/2026 8:17:22 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 | 2.79 | 3.65 | 3.22 | 3.14 | +0.28 | +9.79% | 6.44 | 8 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 1.00 | 2.39 | 3.10 | 2.75 | 2.74 | +0.32 | +13.23% | 2.75 | 7 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 1.50 | 2.14 | 2.43 | 2.29 | 2.26 | +0.17 | +8.14% | 1.53 | 12 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 2.00 | 1.67 | 2.01 | 1.84 | 1.84 | +0.32 | +21.06% | 0.92 | 5 | 9 | 9.98 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 2.50 | 1.28 | 1.63 | 1.46 | 1.46 | +0.46 | +46.00% | 0.58 | 3 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 3.00 | 0.68 | 0.97 | 0.83 | 0.90 | +0.35 | +63.64% | 0.28 | 268 | 801 | 0.00 | 1.00 | 0.03 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 3.50 | 0.39 | 0.41 | 0.40 | 0.42 | +0.22 | +110.00% | 0.11 | 4,078 | 5,014 | 1.99 | 0.88 | 0.62 | -0.02 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 4.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.02 | +28.58% | 0.02 | 5,729 | 4,729 | 1.12 | 0.38 | 1.08 | -0.03 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3,800 | 2,216 | 1.40 | 0.06 | 0.31 | -0.01 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 174 | 2,834 | 1.94 | 0.00 | 0.03 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 834 | 2.48 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 98 | 2.96 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 5.27 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/25/2026 12:59:01 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:01 PM EST | |||
| 8.50 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/25/2026 12:59:01 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:01 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 | 0.04 | 0.02 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:01 PM EST | |||
| 1.00 | 0.00 | 0.04 | 0.02 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:01 PM EST | |||
| 1.50 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:01 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.01 | 21 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 2.50 | 0.00 | 0.34 | 0.17 | % | 0.07 | 0 | 0 | 9.13 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:01 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 41 | 6,360 | 1.97 | 0.00 | 0.03 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 3.50 | 0.02 | 0.03 | 0.03 | 0.01 | -0.14 | -93.34% | 0.01 | 570 | 1,364 | 1.23 | -0.12 | 0.62 | -0.02 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 4.00 | 0.18 | 0.23 | 0.21 | 0.20 | -0.32 | -61.54% | 0.05 | 254 | 919 | 1.26 | -0.62 | 1.08 | -0.03 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 4.50 | 0.60 | 0.70 | 0.65 | 0.62 | -0.40 | -39.22% | 0.14 | 247 | 1,841 | 2.12 | -0.94 | 0.31 | -0.01 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 5.00 | 1.03 | 1.42 | 1.23 | 1.45 | 0.00 | 0.00% | 0.25 | 0 | 114 | 5.31 | -1.00 | 0.03 | 0.00 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 5.50 | 1.22 | 1.90 | 1.56 | 2.16 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/25/2026 12:59:01 PM EST |
| 6.00 | 1.61 | 2.54 | 2.08 | 2.20 | -0.42 | -16.04% | 0.35 | 2 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 6.50 | 2.00 | 3.40 | 2.70 | 2.70 | +0.23 | +9.32% | 0.42 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 7.00 | 2.35 | 3.75 | 3.05 | 3.05 | -0.60 | -16.44% | 0.44 | 5 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 7.50 | 1.54 | 4.10 | 2.82 | 2.83 | -1.22 | -30.13% | 0.38 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 8.00 | 2.04 | 4.45 | 3.25 | 3.27 | -1.98 | -37.72% | 0.41 | 2 | 2 | 9.50 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 8.50 | 2.54 | 5.20 | 3.87 | 4.10 | -1.57 | -27.69% | 0.46 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 9.00 | 3.00 | 5.95 | 4.48 | 5.61 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 12:59:01 PM EST |