Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.15 as of 4/6/2026 9:08:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.75 | 4.25 | 2.50 | % | 2.50 | 0 | 0 | 0.00 | 0.97 | 0.03 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 1.50 | 0.85 | 2.38 | 1.62 | % | 1.08 | 0 | 0 | 5.48 | 0.92 | 0.07 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 2.00 | 0.15 | 1.90 | 1.03 | 1.06 | 0.00 | 0.00% | 0.52 | 0 | 2 | 4.02 | 0.84 | 0.11 | -0.01 | 3/31/2026 | 4/6/2026 3:59:58 PM EST |
| 2.50 | 0.00 | 1.65 | 0.83 | 0.72 | 0.00 | 0.00% | 0.33 | 0 | 24 | 3.76 | 0.75 | 0.14 | -0.01 | 4/1/2026 | 4/6/2026 3:59:58 PM EST |
| 3.00 | 0.31 | 0.56 | 0.44 | 0.57 | +0.17 | +42.50% | 0.15 | 9 | 68 | 1.16 | 0.67 | 0.16 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 3.50 | 0.05 | 0.25 | 0.15 | 0.20 | -0.01 | -4.77% | 0.04 | 53 | 371 | 0.65 | 0.58 | 0.17 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 4.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.02 | -16.67% | 0.03 | 119 | 440 | 0.82 | 0.52 | 0.17 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 4.50 | 0.04 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 10,045 | 508 | 0.87 | 0.46 | 0.17 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 85 | 11 | 1.02 | 0.39 | 0.17 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.29 | 0.33 | 0.16 | -0.01 | 3/25/2026 | 4/6/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.29 | 0.15 | 0.05 | % | 0.02 | 1 | 0 | 2.18 | 0.29 | 0.15 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | -0.03 | 0.03 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.58 | 0.29 | % | 0.19 | 0 | 0 | 4.68 | -0.08 | 0.07 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.05 | -0.16 | 0.11 | -0.01 | 4/6/2026 3:59:58 PM EST | |||
| 2.50 | 0.06 | 0.12 | 0.09 | 0.09 | -0.02 | -18.19% | 0.04 | 41 | 113 | 0.86 | -0.25 | 0.14 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.21 | -0.07 | -25.00% | 0.05 | 9 | 22 | 0.94 | -0.33 | 0.16 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 3.50 | 0.29 | 1.02 | 0.66 | 0.55 | -0.03 | -5.18% | 0.19 | 9 | 23 | 1.97 | -0.42 | 0.17 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 4.00 | 0.25 | 1.29 | 0.77 | 1.18 | 0.00 | 0.00% | 0.19 | 0 | 60 | 1.76 | -0.48 | 0.17 | -0.01 | 4/1/2026 | 4/6/2026 3:59:58 PM EST |
| 4.50 | 1.38 | 3.45 | 2.42 | 1.43 | +0.01 | +0.71% | 0.54 | 10,010 | 16 | 3.74 | -0.54 | 0.17 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 5.00 | 1.79 | 2.50 | 2.15 | 1.88 | -0.31 | -14.16% | 0.43 | 20 | 2 | 2.77 | -0.61 | 0.17 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 5.50 | 1.64 | 3.20 | 2.42 | % | 0.44 | 0 | 0 | 3.45 | -0.67 | 0.16 | -0.01 | 4/6/2026 3:59:58 PM EST | |||
| 6.00 | 1.90 | 4.95 | 3.43 | 2.90 | 0.00 | 0.00% | 0.57 | 0 | 2 | 7.15 | -0.71 | 0.15 | -0.01 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |