Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.55 as of 3/6/2026 6:45:19 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 | 0.84 | 5.10 | 2.97 | 3.04 | +0.08 | +2.71% | 5.94 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 1.00 | 0.34 | 4.60 | 2.47 | 2.45 | -0.07 | -2.78% | 2.47 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 1.50 | 0.08 | 4.10 | 2.09 | % | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 2.00 | 0.70 | 3.60 | 2.15 | % | 1.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 2.50 | 0.20 | 1.95 | 1.08 | 1.49 | 0.00 | 0.00% | 0.43 | 0 | 1 | 7.76 | 1.00 | 0.03 | 0.00 | 2/18/2026 | 3/6/2026 3:59:59 PM EST |
| 3.00 | 0.45 | 0.86 | 0.66 | 0.47 | -0.09 | -16.08% | 0.22 | 11 | 13 | 3.38 | 0.89 | 0.43 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 3.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.07 | -35.00% | 0.04 | 140 | 525 | 0.84 | 0.50 | 0.91 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 4.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.01 | 254 | 2,698 | 0.95 | 0.15 | 0.53 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 775 | 1.08 | 0.02 | 0.13 | 0.00 | 3/4/2026 | 3/6/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 1.77 | 0.00 | 0.02 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 262 | 3.22 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.63 | 0.32 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 14 | 5.33 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/6/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 10 | 7.16 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/6/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 1.20 | 0.60 | % | 0.09 | 0 | 0 | 8.80 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 9.10 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 9.36 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 8.50 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 9.61 | 0.00 | 0.00 | 0.00 | 3/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 2.13 | 1.07 | % | 2.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 1.00 | 0.00 | 1.40 | 0.70 | % | 0.70 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.15 | 0 | 3 | 7.54 | 0.00 | 0.03 | 0.00 | 2/26/2026 | 3/6/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.59 | 0.30 | 0.02 | -0.02 | -50.00% | 0.10 | 20 | 58 | 4.67 | -0.11 | 0.43 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 3.50 | 0.15 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 0.05 | 222 | 3,188 | 0.84 | -0.50 | 0.91 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 4.00 | 0.34 | 0.97 | 0.66 | 0.58 | -0.02 | -3.34% | 0.17 | 72 | 211 | 1.63 | -0.85 | 0.53 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 4.50 | 0.23 | 1.56 | 0.90 | 1.06 | +0.03 | +2.92% | 0.20 | 5 | 146 | 3.42 | -0.98 | 0.13 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 5.00 | 0.95 | 3.70 | 2.33 | 1.37 | 0.00 | 0.00% | 0.47 | 0 | 5 | 6.33 | -1.00 | 0.02 | 0.00 | 2/27/2026 | 3/6/2026 3:59:59 PM EST |
| 5.50 | 0.14 | 4.20 | 2.17 | 2.03 | 0.00 | 0.00% | 0.39 | 0 | 1 | 5.76 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 3:59:59 PM EST |
| 6.00 | 1.58 | 3.75 | 2.67 | % | 0.45 | 0 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 6.50 | 2.05 | 4.40 | 3.23 | % | 0.50 | 0 | 0 | 9.72 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 7.00 | 1.43 | 5.00 | 3.22 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 7.50 | 2.09 | 6.15 | 4.12 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 8.00 | 2.45 | 6.65 | 4.55 | 4.63 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 8.50 | 2.95 | 7.15 | 5.05 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST |