Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.39 as of 3/16/2026 9:03:52 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 | 1.10 | 5.05 | 3.08 | % | 6.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 1.00 | 1.18 | 4.60 | 2.89 | % | 2.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 1.50 | 0.10 | 4.10 | 2.10 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 3.65 | 1.83 | % | 0.92 | 0 | 0 | 0.00 | 0.97 | 0.06 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 2.50 | 0.00 | 2.40 | 1.20 | % | 0.48 | 0 | 0 | 5.27 | 0.87 | 0.18 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 3.00 | 0.40 | 0.85 | 0.63 | 0.58 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.38 | 0.73 | 0.30 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 3.50 | 0.05 | 0.80 | 0.43 | % | 0.12 | 0 | 0 | 0.92 | 0.55 | 0.37 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.11 | 0.39 | 0.35 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 4.50 | 0.06 | 0.20 | 0.13 | 0.15 | % | 0.03 | 44 | 0 | 0.83 | 0.26 | 0.30 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 5.00 | 0.00 | 0.21 | 0.11 | 0.08 | -0.01 | -11.12% | 0.02 | 5 | 348 | 1.31 | 0.16 | 0.23 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 2.61 | 0.10 | 0.16 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 2.18 | 1.09 | % | 0.18 | 0 | 0 | 6.11 | 0.06 | 0.11 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 6.50 | 0.00 | 2.16 | 1.08 | % | 0.17 | 0 | 0 | 6.19 | 0.04 | 0.07 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.66 | 0.33 | % | 0.05 | 0 | 0 | 2.85 | 0.02 | 0.05 | 0.00 | 3/16/2026 4:00:06 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 | 3/16/2026 4:00:06 PM EST | |||
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 6.58 | 0.00 | 0.01 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 4.72 | -0.03 | 0.06 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 2.50 | 0.00 | 2.19 | 1.10 | % | 0.44 | 0 | 0 | 9.44 | -0.13 | 0.18 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 3.00 | 0.13 | 0.24 | 0.19 | 0.20 | % | 0.06 | 2 | 0 | 0.82 | -0.27 | 0.30 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 3.50 | 0.35 | 0.54 | 0.45 | 0.40 | % | 0.13 | 48 | 0 | 0.88 | -0.45 | 0.37 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 4.00 | 0.00 | 1.01 | 0.51 | 0.43 | -0.46 | -51.69% | 0.13 | 3 | 1 | 1.66 | -0.61 | 0.35 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 4.50 | 0.00 | 2.55 | 1.28 | 0.94 | 0.00 | 0.00% | 0.28 | 0 | 5 | 3.92 | -0.74 | 0.30 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 3.75 | 1.88 | 1.61 | % | 0.38 | 1 | 0 | 5.98 | -0.84 | 0.23 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 5.50 | 0.15 | 4.20 | 2.18 | % | 0.40 | 0 | 0 | 6.00 | -0.90 | 0.16 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 6.00 | 0.49 | 3.40 | 1.95 | % | 0.33 | 0 | 0 | 3.08 | -0.94 | 0.11 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 6.50 | 0.98 | 5.00 | 2.99 | % | 0.46 | 0 | 0 | 5.74 | -0.96 | 0.07 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 7.00 | 1.47 | 5.70 | 3.59 | % | 0.51 | 0 | 0 | 6.43 | -0.98 | 0.05 | 0.00 | 3/16/2026 4:00:06 PM EST |