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 | 2.40 | 3.05 | 2.73 | 2.63 | +0.12 | +4.79% | 5.46 | 15 | 219 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 1.00 | 1.95 | 2.59 | 2.27 | 2.22 | +0.12 | +5.72% | 2.27 | 15 | 144 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 1.50 | 1.30 | 3.55 | 2.43 | 1.76 | +0.30 | +20.55% | 1.62 | 15 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 2.00 | 0.17 | 2.60 | 1.39 | 0.84 | 0.00 | 0.00% | 0.69 | 0 | 11 | 0.00 | 1.00 | 0.02 | 0.00 | 5/21/2026 | 5/27/2026 3:59:56 PM EST |
| 2.50 | 0.00 | 1.57 | 0.79 | 0.85 | +0.45 | +112.50% | 0.32 | 2 | 11 | 7.17 | 0.91 | 0.27 | -0.01 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 3.00 | 0.19 | 0.33 | 0.26 | 0.29 | +0.15 | +107.15% | 0.09 | 492 | 287 | 1.21 | 0.66 | 0.64 | -0.01 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 3.50 | 0.09 | 0.13 | 0.11 | 0.13 | +0.11 | +550.00% | 0.03 | 7,361 | 600 | 1.14 | 0.33 | 0.62 | -0.01 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 4.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.03 | +300.00% | 0.01 | 4,999 | 513 | 1.29 | 0.12 | 0.35 | -0.01 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 4.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.05 | -83.34% | 0.01 | 1 | 5 | 1.44 | 0.04 | 0.14 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 235 | 20 | 1.75 | 0.01 | 0.04 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 5.50 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.00 | 0.00 | 0.01 | 0.00 | 5/14/2026 | 5/27/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.43 | 0.22 | % | 0.04 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 6.50 | 0.00 | 2.13 | 1.07 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.02 | 1 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/27/2026 3:59:56 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.90 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.52 | 0.26 | 0.01 | % | 0.13 | 8 | 0 | 6.55 | 0.00 | 0.02 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST | |
| 2.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 298 | 1.04 | -0.09 | 0.27 | -0.01 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 3.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.07 | -35.00% | 0.04 | 162 | 814 | 1.06 | -0.34 | 0.64 | -0.01 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 3.50 | 0.29 | 0.59 | 0.44 | 0.41 | -0.16 | -28.07% | 0.13 | 3 | 60 | 1.95 | -0.67 | 0.62 | -0.01 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 4.00 | 0.31 | 1.85 | 1.08 | 1.06 | 0.00 | 0.00% | 0.27 | 0 | 5 | 6.53 | -0.88 | 0.35 | -0.01 | 5/21/2026 | 5/27/2026 3:59:56 PM EST |
| 4.50 | 0.81 | 3.45 | 2.13 | % | 0.47 | 0 | 0 | 0.00 | -0.96 | 0.14 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 5.00 | 1.30 | 3.85 | 2.58 | % | 0.52 | 0 | 0 | 0.00 | -0.99 | 0.04 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 5.50 | 1.80 | 3.90 | 2.85 | 2.29 | 0.00 | 0.00% | 0.52 | 0 | 12 | 0.00 | -1.00 | 0.01 | 0.00 | 5/5/2026 | 5/27/2026 3:59:56 PM EST |
| 6.00 | 2.28 | 3.30 | 2.79 | 2.92 | 0.00 | 0.00% | 0.47 | 0 | 5 | 5.49 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 6.50 | 2.55 | 5.45 | 4.00 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 7.00 | 3.05 | 5.95 | 4.50 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:56 PM EST |