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 | 1.23 | 4.95 | 3.09 | % | 6.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 1.00 | 1.66 | 3.20 | 2.43 | % | 2.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 1.50 | 1.20 | 2.65 | 1.93 | % | 1.29 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 2.00 | 0.73 | 1.96 | 1.35 | 1.50 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.55 | 0.96 | 0.08 | 0.00 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 2.50 | 0.47 | 1.30 | 0.89 | % | 0.36 | 0 | 0 | 2.11 | 0.86 | 0.21 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 3.00 | 0.36 | 0.65 | 0.51 | 0.65 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.61 | 0.70 | 0.32 | -0.01 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 3.50 | 0.21 | 0.54 | 0.38 | 0.34 | -0.09 | -20.93% | 0.11 | 5 | 2 | 0.96 | 0.52 | 0.37 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 1.70 | 0.36 | 0.35 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.22 | 0.11 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.20 | 0.24 | 0.29 | 0.00 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.33 | 0.17 | 0.07 | -0.06 | -46.16% | 0.03 | 3 | 138 | 1.68 | 0.15 | 0.21 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.66 | 0.09 | 0.15 | 0.00 | 3/6/2026 | 3/12/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 3.88 | 0.05 | 0.10 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 6.50 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 3.57 | 0.03 | 0.07 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.26 | 0.02 | 0.04 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.37 | 0.01 | 0.03 | 0.00 | 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 | 0.95 | 0.48 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.70 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.51 | 0.26 | % | 0.17 | 0 | 0 | 4.25 | -0.01 | 0.01 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 5.04 | -0.04 | 0.08 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 2.99 | -0.14 | 0.21 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.54 | 0.27 | 0.20 | 0.00 | 0.00% | 0.09 | 2 | 3 | 1.66 | -0.30 | 0.32 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 3.50 | 0.37 | 0.66 | 0.52 | 0.59 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.95 | -0.48 | 0.37 | -0.01 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 4.00 | 0.58 | 1.19 | 0.89 | 0.70 | 0.00 | 0.00% | 0.22 | 0 | 31 | 1.71 | -0.64 | 0.35 | -0.01 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 2.00 | 1.00 | 1.19 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.69 | -0.76 | 0.29 | 0.00 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 5.00 | 0.92 | 2.45 | 1.69 | % | 0.34 | 0 | 0 | 2.81 | -0.85 | 0.21 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 5.50 | 1.60 | 2.75 | 2.18 | % | 0.40 | 0 | 0 | 2.57 | -0.91 | 0.15 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 6.00 | 1.87 | 3.45 | 2.66 | 2.23 | 0.00 | 0.00% | 0.44 | 0 | 4 | 3.19 | -0.95 | 0.10 | 0.00 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 6.50 | 2.15 | 4.15 | 3.15 | % | 0.48 | 0 | 0 | 3.80 | -0.97 | 0.07 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 7.00 | 2.65 | 4.65 | 3.65 | % | 0.52 | 0 | 0 | 3.94 | -0.98 | 0.04 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 7.50 | 3.15 | 5.15 | 4.15 | % | 0.55 | 0 | 0 | 4.07 | -0.99 | 0.03 | 0.00 | 3/12/2026 4:00:04 PM EST |