Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.33 as of 4/30/2026 5:00:45 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 | 2.38 | 3.55 | 2.97 | 2.94 | -0.06 | -2.00% | 5.94 | 1 | 93 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 1.00 | 2.17 | 2.86 | 2.52 | 2.52 | -0.05 | -1.95% | 2.52 | 3 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 1.50 | 1.30 | 2.65 | 1.98 | 1.73 | 0.00 | 0.00% | 1.32 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:59:03 PM EST |
| 2.00 | 1.23 | 1.60 | 1.42 | 1.42 | -0.28 | -16.48% | 0.71 | 2 | 201 | 4.59 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 2.50 | 0.00 | 3.00 | 1.50 | % | 0.60 | 0 | 0 | 0.00 | 0.99 | 0.07 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 3.00 | 0.23 | 0.66 | 0.45 | 0.44 | -0.03 | -6.39% | 0.15 | 126 | 24 | 1.23 | 0.83 | 0.50 | -0.01 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 3.50 | 0.13 | 0.16 | 0.15 | 0.14 | -0.04 | -22.23% | 0.04 | 7,360 | 641 | 1.11 | 0.47 | 0.79 | -0.01 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 4.00 | 0.04 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 2,318 | 7,153 | 1.10 | 0.17 | 0.49 | -0.01 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 4.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 125 | 3,856 | 1.43 | 0.04 | 0.17 | 0.00 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 196 | 1.82 | 0.01 | 0.04 | 0.00 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.01 | 1 | 25 | 2.41 | 0.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 6.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 29 | 6.50 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 2:59:03 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:03 PM EST | |
| 7.00 | 0.00 | 0.57 | 0.29 | % | 0.04 | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 7.50 | 0.00 | 0.83 | 0.42 | % | 0.06 | 0 | 0 | 8.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 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 | 0.10 | 0.05 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 2:59:03 PM EST |
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 8.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.15 | 0 | 17 | 7.40 | -0.01 | 0.07 | 0.00 | 4/29/2026 | 5/1/2026 2:59:03 PM EST |
| 3.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.01 | 275 | 188 | 1.03 | -0.17 | 0.50 | -0.01 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 3.50 | 0.20 | 0.28 | 0.24 | 0.26 | +0.07 | +36.85% | 0.07 | 176 | 389 | 1.03 | -0.53 | 0.79 | -0.01 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 4.00 | 0.55 | 1.52 | 1.04 | 0.50 | 0.00 | 0.00% | 0.26 | 0 | 19 | 6.06 | -0.83 | 0.49 | -0.01 | 4/30/2026 | 5/1/2026 2:59:03 PM EST |
| 4.50 | 0.00 | 3.15 | 1.58 | % | 0.35 | 0 | 0 | 0.00 | -0.96 | 0.17 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 5.00 | 0.00 | 3.70 | 1.85 | 1.37 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.00 | -0.99 | 0.04 | 0.00 | 4/23/2026 | 5/1/2026 2:59:03 PM EST |
| 5.50 | 0.30 | 4.20 | 2.25 | 2.50 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.00 | -1.00 | 0.01 | 0.00 | 4/27/2026 | 5/1/2026 2:59:03 PM EST |
| 6.00 | 2.32 | 3.05 | 2.69 | 2.46 | +0.08 | +3.37% | 0.45 | 7 | 3 | 3.94 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 6.50 | 2.59 | 4.20 | 3.40 | 3.32 | +0.17 | +5.40% | 0.52 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 7.00 | 3.40 | 4.00 | 3.70 | 3.65 | 0.00 | 0.00% | 0.53 | 0 | 4 | 7.14 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:59:03 PM EST |
| 7.50 | 2.25 | 5.00 | 3.63 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST |