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 | 1.91 | 3.40 | 2.66 | 2.71 | +0.23 | +9.28% | 5.32 | 11 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 1.00 | 1.44 | 2.90 | 2.17 | 2.30 | +0.35 | +17.95% | 2.17 | 329 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 1.50 | 0.42 | 2.10 | 1.26 | 1.72 | +0.26 | +17.81% | 0.84 | 46 | 240 | 5.22 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 2.00 | 0.48 | 1.90 | 1.19 | 0.91 | +0.06 | +7.06% | 0.59 | 3 | 39 | 5.30 | 0.97 | 0.08 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 2.50 | 0.49 | 0.96 | 0.73 | 0.75 | +0.20 | +36.37% | 0.29 | 104 | 263 | 2.07 | 0.85 | 0.28 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 3.00 | 0.37 | 0.43 | 0.40 | 0.39 | +0.16 | +69.57% | 0.13 | 576 | 2,054 | 1.02 | 0.63 | 0.46 | -0.01 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 3.50 | 0.20 | 0.22 | 0.21 | 0.21 | +0.12 | +133.34% | 0.06 | 1,614 | 3,773 | 1.08 | 0.40 | 0.47 | -0.01 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 4.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.09 | +300.00% | 0.03 | 7,121 | 15,774 | 1.13 | 0.22 | 0.36 | -0.01 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 4.50 | 0.06 | 0.07 | 0.07 | 0.05 | +0.02 | +66.67% | 0.02 | 19,150 | 2,065 | 1.21 | 0.11 | 0.23 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 5.00 | 0.04 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.01 | 4,569 | 9,769 | 1.34 | 0.05 | 0.13 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 5.50 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.01 | 33 | 2,454 | 1.41 | 0.02 | 0.07 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 471 | 4,588 | 1.41 | 0.01 | 0.03 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 7,140 | 25,045 | 1.68 | 0.00 | 0.01 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,326 | 2.59 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,036 | 2.09 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/27/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,165 | 2.04 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 26 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.76 | 0.38 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 476 | 5.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/27/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.80 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/27/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 3.58 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 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 | 0.02 | 0.01 | % | 0.02 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.16 | 0.08 | % | 0.04 | 0 | 11 | 2.29 | -0.03 | 0.08 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 2.50 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 389 | 0.80 | -0.15 | 0.28 | 0.00 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 3.00 | 0.21 | 0.25 | 0.23 | 0.20 | -0.10 | -33.34% | 0.08 | 43 | 1,916 | 1.02 | -0.37 | 0.46 | -0.01 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 3.50 | 0.48 | 0.60 | 0.54 | 0.48 | -0.13 | -21.32% | 0.15 | 11 | 3,304 | 1.08 | -0.60 | 0.47 | -0.01 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 4.00 | 0.70 | 1.24 | 0.97 | 0.92 | -0.13 | -12.39% | 0.24 | 11 | 11,624 | 2.18 | -0.78 | 0.36 | -0.01 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 4.50 | 1.23 | 1.88 | 1.56 | 1.54 | 0.00 | 0.00% | 0.35 | 0 | 1,995 | 3.00 | -0.89 | 0.23 | 0.00 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 5.00 | 1.77 | 2.14 | 1.96 | 2.10 | 0.00 | 0.00% | 0.39 | 0 | 1,180 | 2.49 | -0.95 | 0.13 | 0.00 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 5.50 | 2.10 | 2.89 | 2.50 | 2.39 | 0.00 | 0.00% | 0.45 | 0 | 231 | 3.59 | -0.98 | 0.07 | 0.00 | 5/13/2026 | 5/27/2026 3:59:56 PM EST |
| 6.00 | 2.45 | 3.55 | 3.00 | 2.98 | 0.00 | 0.00% | 0.50 | 0 | 559 | 4.33 | -0.99 | 0.03 | 0.00 | 5/22/2026 | 5/27/2026 3:59:56 PM EST |
| 7.00 | 3.05 | 4.35 | 3.70 | 3.76 | +0.09 | +2.46% | 0.53 | 3 | 32 | 4.05 | -1.00 | 0.01 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 8.00 | 4.50 | 5.55 | 5.03 | 4.84 | -0.36 | -6.93% | 0.63 | 13 | 63 | 5.02 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 9.00 | 5.10 | 7.80 | 6.45 | % | 0.72 | 0 | 0 | 9.67 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 10.00 | 6.10 | 7.80 | 6.95 | 6.75 | 0.00 | 0.00% | 0.70 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/27/2026 3:59:56 PM EST |
| 11.00 | 7.10 | 9.00 | 8.05 | % | 0.73 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 12.00 | 8.10 | 10.85 | 9.48 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 13.00 | 9.10 | 11.80 | 10.45 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 14.00 | 10.10 | 11.90 | 11.00 | 10.50 | 0.00 | 0.00% | 0.79 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/27/2026 3:59:56 PM EST |