Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.78 as of 4/18/2026 5:54:24 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 | 1.19 | 5.00 | 3.10 | % | 6.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 1.00 | 0.69 | 4.85 | 2.77 | 2.79 | 0.00 | 0.00% | 2.77 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:52 PM EST |
| 1.50 | 1.65 | 4.35 | 3.00 | % | 2.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 2.00 | 0.02 | 3.85 | 1.94 | % | 0.97 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 2.50 | 0.00 | 3.35 | 1.68 | % | 0.67 | 0 | 0 | 8.74 | 0.95 | 0.11 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 3.00 | 0.67 | 0.93 | 0.80 | 0.84 | 0.00 | 0.00% | 0.27 | 13 | 51 | 0.98 | 0.84 | 0.24 | 0.00 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 3.50 | 0.40 | 0.70 | 0.55 | 0.49 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.80 | 0.66 | 0.36 | 0.00 | 4/15/2026 | 4/17/2026 3:59:52 PM EST |
| 4.00 | 0.24 | 0.40 | 0.32 | 0.27 | +0.01 | +3.85% | 0.08 | 2 | 131 | 0.79 | 0.47 | 0.39 | 0.00 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 4.50 | 0.11 | 0.20 | 0.16 | 0.19 | -0.04 | -17.40% | 0.04 | 18 | 10 | 0.75 | 0.31 | 0.34 | 0.00 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.72 | 0.36 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 13 | 2.14 | 0.18 | 0.26 | 0.00 | 4/15/2026 | 4/17/2026 3:59:52 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.13 | 0.11 | 0.18 | 0.00 | 4/13/2026 | 4/17/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 2.00 | 0.06 | 0.11 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 1.50 | 0.03 | 0.07 | 0.00 | 4/17/2026 3:59:52 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 | 4/17/2026 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.23 | 0.00 | 0.01 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.74 | 0.37 | % | 0.15 | 0 | 0 | 3.21 | -0.05 | 0.11 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.48 | -0.16 | 0.24 | 0.00 | 4/13/2026 | 4/17/2026 3:59:52 PM EST |
| 3.50 | 0.15 | 0.41 | 0.28 | 0.35 | +0.05 | +16.67% | 0.08 | 1 | 4 | 0.82 | -0.34 | 0.36 | 0.00 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 4.00 | 0.36 | 0.70 | 0.53 | 0.82 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.78 | -0.53 | 0.39 | 0.00 | 4/14/2026 | 4/17/2026 3:59:52 PM EST |
| 4.50 | 0.52 | 1.17 | 0.85 | 0.88 | +0.03 | +3.53% | 0.19 | 6 | 1 | 1.37 | -0.69 | 0.34 | 0.00 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 5.00 | 0.45 | 3.45 | 1.95 | 1.34 | 0.00 | 0.00% | 0.39 | 0 | 1 | 5.44 | -0.82 | 0.26 | 0.00 | 4/16/2026 | 4/17/2026 3:59:52 PM EST |
| 5.50 | 0.91 | 3.95 | 2.43 | % | 0.44 | 0 | 0 | 5.62 | -0.89 | 0.18 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 6.00 | 1.80 | 4.40 | 3.10 | 2.56 | 0.00 | 0.00% | 0.52 | 0 | 1 | 5.65 | -0.94 | 0.11 | 0.00 | 4/14/2026 | 4/17/2026 3:59:52 PM EST |
| 6.50 | 1.65 | 4.85 | 3.25 | 2.91 | 0.00 | 0.00% | 0.50 | 0 | 1 | 5.67 | -0.97 | 0.07 | 0.00 | 4/14/2026 | 4/17/2026 3:59:52 PM EST |