Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.17 as of 5/27/2026 9:09:15 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 | 2.23 | 3.00 | 2.62 | 2.71 | +0.21 | +8.40% | 5.24 | 7 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 1.00 | 1.90 | 4.05 | 2.98 | 2.18 | +0.18 | +9.00% | 2.98 | 177 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 1.50 | 1.44 | 3.55 | 2.50 | 1.74 | +0.20 | +12.99% | 1.67 | 177 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 2.00 | 0.88 | 1.50 | 1.19 | 1.21 | +0.26 | +27.37% | 0.59 | 6 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 2.50 | 0.33 | 1.04 | 0.69 | 0.69 | +0.19 | +38.00% | 0.28 | 9 | 13 | 7.92 | 0.98 | 0.11 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 3.00 | 0.15 | 0.29 | 0.22 | 0.23 | +0.15 | +187.50% | 0.07 | 908 | 1,240 | 2.12 | 0.71 | 0.97 | -0.03 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 3.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.03 | +300.00% | 0.01 | 8,112 | 1,237 | 1.45 | 0.21 | 0.80 | -0.03 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6,116 | 744 | 1.89 | 0.02 | 0.15 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 54 | 3,697 | 2.61 | 0.00 | 0.01 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 40 | 3.22 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 4.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/27/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:56 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 | 2.13 | 1.07 | % | 2.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.19 | 0.10 | 0.03 | % | 0.10 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST | |
| 1.50 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.08 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 37 | 2.02 | -0.02 | 0.11 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 3.00 | 0.04 | 0.12 | 0.08 | 0.04 | -0.08 | -66.67% | 0.03 | 199 | 1,893 | 1.63 | -0.29 | 0.97 | -0.03 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 3.50 | 0.21 | 0.49 | 0.35 | 0.41 | -0.12 | -22.65% | 0.10 | 11 | 93 | 3.02 | -0.79 | 0.80 | -0.03 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 4.00 | 0.74 | 1.15 | 0.95 | 0.79 | -0.28 | -26.17% | 0.24 | 5 | 33 | 6.25 | -0.98 | 0.15 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 4.50 | 0.99 | 1.66 | 1.33 | 1.33 | -0.23 | -14.75% | 0.30 | 18 | 2 | 7.51 | -1.00 | 0.01 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 5.00 | 1.10 | 2.17 | 1.64 | 1.99 | 0.00 | 0.00% | 0.33 | 0 | 6 | 8.58 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 5.50 | 1.87 | 2.76 | 2.32 | 2.54 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 6.00 | 2.39 | 3.20 | 2.80 | 2.84 | -0.12 | -4.06% | 0.47 | 2 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 6.50 | 2.97 | 3.65 | 3.31 | 3.36 | -0.15 | -4.28% | 0.51 | 150 | 123 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 7.50 | 4.00 | 4.70 | 4.35 | 4.32 | -0.15 | -3.36% | 0.58 | 148 | 175 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |