Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.15 as of 5/12/2026 9:49:48 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 | 1.90 | 4.65 | 3.28 | 2.82 | % | 6.56 | 157 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 1.00 | 1.41 | 2.94 | 2.18 | 2.01 | -0.13 | -6.08% | 2.18 | 12 | 38 | 8.90 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 1.50 | 0.55 | 2.41 | 1.48 | 1.58 | % | 0.99 | 37 | 0 | 5.32 | 0.99 | 0.03 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 2.00 | 0.15 | 2.19 | 1.17 | % | 0.58 | 0 | 0 | 4.93 | 0.93 | 0.12 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 2.50 | 0.00 | 2.85 | 1.43 | % | 0.57 | 0 | 0 | 9.27 | 0.80 | 0.26 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 3.00 | 0.42 | 1.02 | 0.72 | 0.49 | % | 0.24 | 1 | 0 | 1.50 | 0.63 | 0.35 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 3.50 | 0.23 | 0.30 | 0.27 | 0.24 | -0.12 | -33.34% | 0.08 | 20 | 4 | 0.89 | 0.45 | 0.37 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 4.00 | 0.08 | 0.20 | 0.14 | 0.13 | -0.06 | -31.58% | 0.04 | 10 | 29 | 0.87 | 0.31 | 0.32 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 4.50 | 0.00 | 0.14 | 0.07 | % | 0.02 | 0 | 0 | 1.10 | 0.20 | 0.26 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.49 | 0.13 | 0.19 | 0.00 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.30 | 0.08 | 0.13 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 4.02 | 0.04 | 0.09 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 6.50 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 3.81 | 0.03 | 0.06 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 28 | 4.28 | 0.02 | 0.04 | 0.00 | 5/8/2026 | 5/12/2026 3:59:52 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 | 0.95 | 0.48 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 6.43 | -0.01 | 0.03 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 4.55 | -0.07 | 0.12 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 2.03 | -0.20 | 0.26 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.97 | 0.49 | 0.35 | +0.15 | +75.00% | 0.16 | 6 | 1 | 2.51 | -0.37 | 0.35 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 3.50 | 0.21 | 1.15 | 0.68 | 0.55 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.13 | -0.55 | 0.37 | 0.00 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 4.00 | 0.57 | 1.37 | 0.97 | % | 0.24 | 0 | 0 | 1.81 | -0.69 | 0.32 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 4.50 | 0.40 | 2.35 | 1.38 | % | 0.31 | 0 | 0 | 3.16 | -0.80 | 0.26 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 5.00 | 0.28 | 2.83 | 1.56 | % | 0.31 | 0 | 0 | 3.33 | -0.87 | 0.19 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 5.50 | 0.56 | 3.30 | 1.93 | % | 0.35 | 0 | 0 | 3.43 | -0.92 | 0.13 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 6.00 | 1.25 | 4.00 | 2.63 | % | 0.44 | 0 | 0 | 4.05 | -0.96 | 0.09 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 6.50 | 1.95 | 4.30 | 3.13 | % | 0.48 | 0 | 0 | 3.73 | -0.97 | 0.06 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 7.00 | 2.45 | 4.70 | 3.58 | % | 0.51 | 0 | 0 | 3.63 | -0.98 | 0.04 | 0.00 | 5/12/2026 3:59:52 PM EST |