Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.45 as of 3/12/2026 4:10:16 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 | 0.43 | 4.50 | 2.47 | 3.45 | 0.00 | 0.00% | 2.47 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/12/2026 4:00:04 PM EST |
| 1.50 | 0.02 | 4.00 | 2.01 | 1.90 | 0.00 | 0.00% | 1.34 | 0 | 710 | 0.00 | 0.99 | 0.02 | 0.00 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 2.00 | 0.68 | 2.20 | 1.44 | 1.61 | 0.00 | 0.00% | 0.72 | 0 | 46 | 2.98 | 0.94 | 0.09 | 0.00 | 3/4/2026 | 3/12/2026 4:00:04 PM EST |
| 2.50 | 0.50 | 1.43 | 0.97 | 1.16 | 0.00 | 0.00% | 0.39 | 0 | 72 | 1.67 | 0.83 | 0.20 | 0.00 | 3/3/2026 | 3/12/2026 4:00:04 PM EST |
| 3.00 | 0.05 | 0.97 | 0.51 | 0.73 | -0.04 | -5.20% | 0.17 | 4 | 1,287 | 1.24 | 0.68 | 0.27 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 3.50 | 0.47 | 0.55 | 0.51 | 0.48 | -0.23 | -32.40% | 0.15 | 48 | 602 | 0.84 | 0.55 | 0.28 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 4.00 | 0.35 | 0.41 | 0.38 | 0.39 | -0.08 | -17.03% | 0.10 | 56 | 5,723 | 0.88 | 0.43 | 0.26 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 4.50 | 0.29 | 0.44 | 0.37 | 0.31 | -0.05 | -13.89% | 0.08 | 133 | 1,121 | 1.03 | 0.35 | 0.24 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 5.00 | 0.22 | 0.23 | 0.23 | 0.23 | -0.05 | -17.86% | 0.05 | 79 | 6,209 | 0.94 | 0.28 | 0.21 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 5.50 | 0.12 | 0.23 | 0.18 | 0.17 | -0.01 | -5.56% | 0.03 | 5 | 1,852 | 0.96 | 0.24 | 0.18 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 6.00 | 0.12 | 0.22 | 0.17 | 0.17 | +0.01 | +6.25% | 0.03 | 11 | 4,266 | 1.04 | 0.19 | 0.16 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 7.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.02 | -18.19% | 0.01 | 503 | 26,016 | 1.04 | 0.13 | 0.12 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.02 | +28.58% | 0.01 | 3 | 1,378 | 1.15 | 0.09 | 0.09 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 9.00 | 0.02 | 0.20 | 0.11 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 2,090 | 1.21 | 0.06 | 0.07 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 10.00 | 0.02 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 170 | 1,786 | 1.16 | 0.05 | 0.05 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.64 | 0.00 | 0.01 | 0.00 | 1/27/2026 | 3/12/2026 4:00:04 PM EST |
| 12.00 | 0.01 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 503 | 1.50 | 0.00 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 13.00 | 0.01 | 0.08 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 8 | 1.30 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 127 | 1.67 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 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 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 3/12/2026 4:00:04 PM EST |
| 1.50 | 0.00 | 1.15 | 0.58 | % | 0.39 | 0 | 0 | 5.52 | -0.01 | 0.02 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.19 | 0 | 11 | 2.65 | -0.06 | 0.09 | 0.00 | 2/11/2026 | 3/12/2026 4:00:04 PM EST |
| 2.50 | 0.11 | 0.18 | 0.15 | 0.13 | +0.04 | +44.45% | 0.06 | 13 | 78 | 0.75 | -0.17 | 0.20 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 3.00 | 0.03 | 0.50 | 0.27 | 0.37 | +0.11 | +42.31% | 0.09 | 4 | 1,767 | 0.62 | -0.32 | 0.27 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 3.50 | 0.44 | 0.94 | 0.69 | 0.69 | +0.08 | +13.12% | 0.20 | 25 | 2,412 | 0.88 | -0.45 | 0.28 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 4.00 | 0.80 | 1.34 | 1.07 | 1.07 | +0.14 | +15.06% | 0.27 | 5 | 2,590 | 0.93 | -0.57 | 0.26 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 4.50 | 1.21 | 1.71 | 1.46 | 1.53 | +0.15 | +10.87% | 0.32 | 2 | 1,607 | 0.87 | -0.65 | 0.24 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 5.00 | 1.61 | 2.19 | 1.90 | 2.00 | +0.35 | +21.22% | 0.38 | 6 | 1,186 | 1.46 | -0.72 | 0.21 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 5.50 | 1.91 | 2.65 | 2.28 | 2.16 | 0.00 | 0.00% | 0.41 | 0 | 242 | 1.53 | -0.76 | 0.18 | 0.00 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 6.00 | 2.65 | 2.85 | 2.75 | 2.85 | +0.18 | +6.75% | 0.46 | 2 | 1,539 | 1.13 | -0.81 | 0.16 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 7.00 | 3.10 | 4.30 | 3.70 | 3.67 | 0.00 | 0.00% | 0.53 | 0 | 444 | 2.06 | -0.87 | 0.12 | 0.00 | 3/4/2026 | 3/12/2026 4:00:04 PM EST |
| 8.00 | 4.05 | 5.25 | 4.65 | 3.65 | 0.00 | 0.00% | 0.58 | 0 | 111 | 2.15 | -0.91 | 0.09 | 0.00 | 1/16/2026 | 3/12/2026 4:00:04 PM EST |
| 9.00 | 5.05 | 6.25 | 5.65 | 5.05 | 0.00 | 0.00% | 0.63 | 0 | 148 | 2.29 | -0.94 | 0.07 | 0.00 | 1/2/2026 | 3/12/2026 4:00:04 PM EST |
| 10.00 | 5.90 | 7.40 | 6.65 | 5.95 | 0.00 | 0.00% | 0.67 | 0 | 616 | 2.64 | -0.95 | 0.05 | 0.00 | 12/15/2025 | 3/12/2026 4:00:04 PM EST |
| 11.00 | 6.30 | 9.35 | 7.83 | 6.67 | 0.00 | 0.00% | 0.71 | 0 | 141 | 4.21 | -1.00 | 0.01 | 0.00 | 12/22/2025 | 3/12/2026 4:00:04 PM EST |
| 12.00 | 7.10 | 10.80 | 8.95 | 8.00 | 0.00 | 0.00% | 0.75 | 0 | 38 | 5.15 | -1.00 | 0.01 | 0.00 | 1/2/2026 | 3/12/2026 4:00:04 PM EST |
| 13.00 | 8.10 | 11.45 | 9.78 | 8.95 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.57 | -1.00 | 0.01 | 0.00 | 1/2/2026 | 3/12/2026 4:00:04 PM EST |
| 14.00 | 9.10 | 12.40 | 10.75 | % | 0.77 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST |