Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.51 as of 4/27/2026 3:07:31 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 | 1.01 | 4.60 | 2.81 | 2.54 | -0.20 | -7.30% | 2.81 | 8 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:24 PM EST |
| 1.50 | 1.75 | 4.10 | 2.93 | 2.00 | -0.10 | -4.77% | 1.95 | 1 | 196 | 0.00 | 1.00 | 0.01 | 0.00 | 4/27/2026 | 4/27/2026 3:59:24 PM EST |
| 2.00 | 0.49 | 1.80 | 1.15 | 1.51 | -0.10 | -6.22% | 0.57 | 2 | 41 | 2.11 | 0.97 | 0.06 | 0.00 | 4/27/2026 | 4/27/2026 3:59:24 PM EST |
| 2.50 | 0.80 | 1.39 | 1.10 | 1.16 | 0.00 | 0.00% | 0.44 | 0 | 128 | 1.75 | 0.90 | 0.16 | 0.00 | 4/21/2026 | 4/27/2026 3:59:24 PM EST |
| 3.00 | 0.30 | 1.05 | 0.68 | 0.70 | 0.00 | 0.00% | 0.23 | 0 | 1,784 | 1.56 | 0.76 | 0.28 | 0.00 | 4/24/2026 | 4/27/2026 3:59:24 PM EST |
| 3.50 | 0.35 | 0.58 | 0.47 | 0.51 | 0.00 | 0.00% | 0.13 | 0 | 1,293 | 0.83 | 0.59 | 0.36 | 0.00 | 4/24/2026 | 4/27/2026 3:59:24 PM EST |
| 4.00 | 0.25 | 0.29 | 0.27 | 0.24 | -0.04 | -14.29% | 0.07 | 205 | 14,710 | 0.81 | 0.42 | 0.36 | 0.00 | 4/27/2026 | 4/27/2026 3:59:24 PM EST |
| 4.50 | 0.05 | 0.24 | 0.15 | 0.14 | -0.09 | -39.13% | 0.03 | 3 | 1,655 | 0.77 | 0.29 | 0.30 | 0.00 | 4/27/2026 | 4/27/2026 3:59:24 PM EST |
| 5.00 | 0.10 | 0.16 | 0.13 | 0.12 | -0.02 | -14.29% | 0.03 | 84 | 9,894 | 0.93 | 0.20 | 0.24 | 0.00 | 4/27/2026 | 4/27/2026 3:59:24 PM EST |
| 5.50 | 0.04 | 0.11 | 0.08 | 0.07 | +0.03 | +75.00% | 0.01 | 238 | 2,603 | 0.90 | 0.14 | 0.18 | 0.00 | 4/27/2026 | 4/27/2026 3:59:24 PM EST |
| 6.00 | 0.02 | 0.15 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,679 | 1.02 | 0.09 | 0.14 | 0.00 | 4/24/2026 | 4/27/2026 3:59:24 PM EST |
| 7.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.01 | 247 | 24,807 | 1.08 | 0.04 | 0.07 | 0.00 | 4/27/2026 | 4/27/2026 3:59:24 PM EST |
| 8.00 | 0.02 | 0.20 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,377 | 1.45 | 0.01 | 0.03 | 0.00 | 4/23/2026 | 4/27/2026 3:59:24 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,037 | 1.57 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 4/27/2026 3:59:24 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 1,946 | 1.31 | 0.00 | 0.01 | 0.00 | 4/27/2026 | 4/27/2026 3:59:24 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 26 | 3.45 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:24 PM EST | |||
| 12.00 | 0.00 | 0.58 | 0.29 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 476 | 3.23 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/27/2026 3:59:24 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 9 | 4.06 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/27/2026 3:59:24 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 2.15 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/27/2026 3:59:24 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 | 0.75 | 0.38 | % | 0.38 | 0 | 1 | 7.99 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:24 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.11 | 0.00 | 0.01 | 0.00 | 4/27/2026 3:59:24 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 11 | 3.75 | -0.03 | 0.06 | 0.00 | 4/27/2026 3:59:24 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 152 | 1.46 | -0.10 | 0.16 | 0.00 | 4/22/2026 | 4/27/2026 3:59:24 PM EST |
| 3.00 | 0.00 | 0.29 | 0.15 | 0.17 | -0.01 | -5.56% | 0.05 | 11 | 1,969 | 1.08 | -0.24 | 0.28 | 0.00 | 4/27/2026 | 4/27/2026 3:59:24 PM EST |
| 3.50 | 0.30 | 0.50 | 0.40 | 0.42 | -0.02 | -4.55% | 0.11 | 3 | 3,927 | 0.82 | -0.41 | 0.36 | 0.00 | 4/27/2026 | 4/27/2026 3:59:24 PM EST |
| 4.00 | 0.49 | 0.89 | 0.69 | 0.75 | 0.00 | 0.00% | 0.17 | 1 | 11,656 | 1.17 | -0.58 | 0.36 | 0.00 | 4/27/2026 | 4/27/2026 3:59:24 PM EST |
| 4.50 | 0.85 | 1.55 | 1.20 | 1.20 | 0.00 | 0.00% | 0.27 | 0 | 1,971 | 1.75 | -0.71 | 0.30 | 0.00 | 4/15/2026 | 4/27/2026 3:59:24 PM EST |
| 5.00 | 1.35 | 2.17 | 1.76 | 1.59 | 0.00 | 0.00% | 0.35 | 0 | 1,285 | 2.20 | -0.80 | 0.24 | 0.00 | 4/23/2026 | 4/27/2026 3:59:24 PM EST |
| 5.50 | 1.55 | 2.64 | 2.10 | % | 0.38 | 0 | 242 | 2.33 | -0.86 | 0.18 | 0.00 | 4/27/2026 3:59:24 PM EST | |||
| 6.00 | 2.23 | 2.98 | 2.61 | 2.92 | 0.00 | 0.00% | 0.43 | 0 | 870 | 2.18 | -0.91 | 0.14 | 0.00 | 4/7/2026 | 4/27/2026 3:59:24 PM EST |
| 7.00 | 2.95 | 4.30 | 3.63 | % | 0.52 | 0 | 429 | 3.09 | -0.96 | 0.07 | 0.00 | 4/27/2026 3:59:24 PM EST | |||
| 8.00 | 3.75 | 5.30 | 4.53 | % | 0.57 | 0 | 107 | 3.32 | -0.99 | 0.03 | 0.00 | 4/27/2026 3:59:24 PM EST | |||
| 9.00 | 4.95 | 6.10 | 5.53 | % | 0.61 | 0 | 0 | 3.13 | -1.00 | 0.01 | 0.00 | 4/27/2026 3:59:24 PM EST | |||
| 10.00 | 5.80 | 7.25 | 6.53 | % | 0.65 | 0 | 0 | 3.60 | -1.00 | 0.01 | 0.00 | 4/27/2026 3:59:24 PM EST | |||
| 11.00 | 6.80 | 8.25 | 7.53 | % | 0.68 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:24 PM EST | |||
| 12.00 | 6.40 | 10.65 | 8.53 | % | 0.71 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:24 PM EST | |||
| 13.00 | 7.40 | 11.60 | 9.50 | % | 0.73 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:24 PM EST | |||
| 14.00 | 8.50 | 12.50 | 10.50 | % | 0.75 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:24 PM EST |