Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.17 as of 3/26/2026 3:14:37 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 | 0.56 | 4.75 | 2.66 | % | 5.32 | 0 | 0 | 0.00 | 0.98 | 0.01 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 1.00 | 0.18 | 4.25 | 2.22 | % | 2.22 | 0 | 0 | 0.00 | 0.94 | 0.03 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 1.50 | 0.00 | 3.75 | 1.88 | % | 1.25 | 0 | 0 | 0.00 | 0.89 | 0.05 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 2.00 | 0.00 | 3.30 | 1.65 | % | 0.82 | 0 | 0 | 0.00 | 0.84 | 0.07 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 2.50 | 0.00 | 2.90 | 1.45 | % | 0.58 | 0 | 0 | 9.91 | 0.78 | 0.08 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 3.00 | 0.00 | 2.59 | 1.30 | % | 0.43 | 0 | 0 | 7.77 | 0.73 | 0.10 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 3.50 | 0.00 | 2.36 | 1.18 | % | 0.34 | 0 | 0 | 6.87 | 0.67 | 0.11 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 4.00 | 0.00 | 2.25 | 1.13 | % | 0.28 | 0 | 0 | 6.64 | 0.63 | 0.11 | -0.02 | 3/26/2026 3:59:28 PM EST | |||
| 4.50 | 0.00 | 2.20 | 1.10 | % | 0.24 | 0 | 0 | 6.64 | 0.59 | 0.11 | -0.02 | 3/26/2026 3:59:28 PM EST | |||
| 5.00 | 0.00 | 1.09 | 0.55 | % | 0.11 | 0 | 0 | 3.62 | 0.54 | 0.12 | -0.02 | 3/26/2026 3:59:28 PM EST | |||
| 5.50 | 0.00 | 1.08 | 0.54 | % | 0.10 | 0 | 0 | 3.78 | 0.51 | 0.12 | -0.02 | 3/26/2026 3:59:28 PM EST | |||
| 6.00 | 0.00 | 2.14 | 1.07 | % | 0.18 | 0 | 0 | 6.88 | 0.48 | 0.12 | -0.02 | 3/26/2026 3:59:28 PM EST | |||
| 6.50 | 0.00 | 2.14 | 1.07 | % | 0.16 | 0 | 0 | 7.01 | 0.45 | 0.12 | -0.02 | 3/26/2026 3:59:28 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 | -0.02 | 0.01 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | -0.06 | 0.03 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | -0.11 | 0.05 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 2.00 | 0.00 | 2.16 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | -0.16 | 0.07 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 2.50 | 0.00 | 2.27 | 1.14 | % | 0.46 | 0 | 0 | 0.00 | -0.22 | 0.08 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 3.00 | 0.00 | 2.45 | 1.23 | 0.23 | % | 0.41 | 1 | 0 | 7.89 | -0.27 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST | |
| 3.50 | 0.00 | 1.52 | 0.76 | % | 0.22 | 0 | 0 | 4.09 | -0.33 | 0.11 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 4.00 | 0.00 | 3.10 | 1.55 | % | 0.39 | 0 | 0 | 6.70 | -0.37 | 0.11 | -0.02 | 3/26/2026 3:59:28 PM EST | |||
| 4.50 | 0.00 | 3.60 | 1.80 | % | 0.40 | 0 | 0 | 6.89 | -0.41 | 0.11 | -0.02 | 3/26/2026 3:59:28 PM EST | |||
| 5.00 | 0.03 | 4.05 | 2.04 | % | 0.41 | 0 | 0 | 6.88 | -0.46 | 0.12 | -0.02 | 3/26/2026 3:59:28 PM EST | |||
| 5.50 | 0.31 | 4.55 | 2.43 | % | 0.44 | 0 | 0 | 7.03 | -0.49 | 0.12 | -0.02 | 3/26/2026 3:59:28 PM EST | |||
| 6.00 | 0.75 | 4.95 | 2.85 | % | 0.48 | 0 | 0 | 6.81 | -0.52 | 0.12 | -0.02 | 3/26/2026 3:59:28 PM EST | |||
| 6.50 | 1.24 | 5.45 | 3.35 | % | 0.52 | 0 | 0 | 6.94 | -0.55 | 0.12 | -0.02 | 3/26/2026 3:59:28 PM EST |