Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.45 as of 3/12/2026 4:10:16 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 | 1.50 | 4.85 | 3.18 | 2.72 | -0.25 | -8.42% | 6.36 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 1.00 | 2.03 | 2.33 | 2.18 | 2.32 | -0.25 | -9.73% | 2.18 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 1.50 | 1.31 | 2.52 | 1.92 | 1.82 | -0.10 | -5.21% | 1.28 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 2.00 | 1.11 | 1.67 | 1.39 | 1.40 | 0.00 | 0.00% | 0.69 | 0 | 543 | 5.72 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 2.50 | 0.14 | 1.10 | 0.62 | 0.62 | 0.00 | 0.00% | 0.25 | 0 | 46 | 3.52 | 1.00 | 0.04 | 0.00 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 3.00 | 0.29 | 0.50 | 0.40 | 0.35 | -0.05 | -12.50% | 0.13 | 178 | 1,647 | 1.71 | 0.85 | 0.62 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 3.50 | 0.08 | 0.13 | 0.11 | 0.10 | -0.07 | -41.18% | 0.03 | 113 | 1,714 | 0.83 | 0.38 | 1.01 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.01 | 106 | 6,231 | 0.82 | 0.07 | 0.36 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 91 | 5,767 | 1.13 | 0.01 | 0.04 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 11,491 | 1.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,349 | 2.34 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,288 | 1.95 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,112 | 2.35 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,346 | 2.69 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,433 | 2.98 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 4,198 | 3.23 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 578 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/12/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,121 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,821 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:04 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 | 1.20 | 0.60 | % | 1.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.48 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 4:00:04 PM EST |
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 135 | 6.84 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.15 | 0 | 3 | 6.92 | 0.00 | 0.04 | 0.00 | 3/6/2026 | 3/12/2026 4:00:04 PM EST |
| 3.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 20 | 955 | 0.84 | -0.15 | 0.62 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 3.50 | 0.15 | 0.35 | 0.25 | 0.28 | +0.03 | +12.00% | 0.07 | 18 | 2,084 | 1.33 | -0.62 | 1.01 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 4.00 | 0.69 | 0.94 | 0.82 | 0.76 | +0.09 | +13.44% | 0.20 | 119 | 4,703 | 2.63 | -0.93 | 0.36 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 4.50 | 1.18 | 1.30 | 1.24 | 1.27 | +0.25 | +24.51% | 0.28 | 29 | 5,565 | 2.39 | -0.99 | 0.04 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 5.00 | 1.14 | 1.99 | 1.57 | 1.80 | +0.15 | +9.10% | 0.31 | 4 | 3,576 | 4.05 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 5.50 | 1.78 | 2.70 | 2.24 | 2.13 | 0.00 | 0.00% | 0.41 | 0 | 19 | 5.64 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 6.00 | 2.25 | 3.00 | 2.63 | 2.61 | 0.00 | 0.00% | 0.44 | 0 | 3,588 | 4.94 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 6.50 | 2.35 | 4.40 | 3.38 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 7.00 | 3.05 | 4.25 | 3.65 | 3.63 | +0.06 | +1.69% | 0.52 | 7 | 195 | 7.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 8.00 | 3.45 | 6.25 | 4.85 | 4.65 | 0.00 | 0.00% | 0.61 | 0 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 9.00 | 4.45 | 7.00 | 5.73 | 4.85 | 0.00 | 0.00% | 0.64 | 0 | 17 | 0.00 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 3/12/2026 4:00:04 PM EST |
| 10.00 | 5.50 | 8.00 | 6.75 | 5.80 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/12/2026 4:00:04 PM EST |
| 11.00 | 6.50 | 9.00 | 7.75 | 6.90 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 3/12/2026 4:00:04 PM EST |
| 12.00 | 7.50 | 10.00 | 8.75 | 6.18 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 3/12/2026 4:00:04 PM EST |
| 13.00 | 8.50 | 11.40 | 9.95 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 14.00 | 8.80 | 12.35 | 10.58 | 9.70 | 0.00 | 0.00% | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 3/12/2026 4:00:04 PM EST |