Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.23 as of 6/24/2026 8:32:21 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 | 2.48 | 3.10 | 2.79 | 2.72 | 0.00 | 0.00% | 5.58 | 0 | 210 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 1.00 | 1.98 | 4.35 | 3.17 | 2.34 | +0.24 | +11.43% | 3.17 | 4 | 354 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 1.50 | 1.48 | 3.85 | 2.67 | 1.75 | +0.12 | +7.37% | 1.78 | 32 | 120 | 0.01 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 2.00 | 0.70 | 1.97 | 1.34 | 1.13 | 0.00 | 0.00% | 0.67 | 0 | 8 | 8.75 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 2.50 | 0.00 | 1.57 | 0.79 | 0.72 | 0.00 | 0.00% | 0.32 | 0 | 31 | 7.10 | 0.99 | 0.08 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 3.00 | 0.13 | 0.47 | 0.30 | 0.29 | 0.00 | 0.00% | 0.10 | 0 | 382 | 1.61 | 0.81 | 0.68 | -0.01 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 3.50 | 0.08 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 0.03 | 441 | 2,684 | 0.80 | 0.39 | 0.83 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 4.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 175 | 2,094 | 0.90 | 0.15 | 0.42 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.12 | -85.72% | 0.00 | 5 | 258 | 1.35 | 0.04 | 0.15 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 833 | 1.83 | 0.01 | 0.04 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 45 | 6.67 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.01 | 8 | 16 | 3.19 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.84 | 0.42 | % | 0.06 | 0 | 0 | 7.86 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 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 | 2.13 | 1.07 | % | 2.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 1.00 | 0.00 | 1.46 | 0.73 | 0.03 | % | 0.73 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST | |
| 1.50 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.18 | 0.09 | % | 0.04 | 0 | 1 | 4.20 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.49 | -0.01 | 0.08 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 3.00 | 0.05 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 0.03 | 78 | 1,186 | 1.06 | -0.19 | 0.68 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 3.50 | 0.07 | 0.47 | 0.27 | 0.38 | -0.01 | -2.57% | 0.08 | 4 | 54 | 1.83 | -0.61 | 0.83 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 2.89 | 1.45 | 0.88 | 0.00 | 0.00% | 0.36 | 0 | 16 | 0.00 | -0.85 | 0.42 | -0.01 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 4.50 | 0.73 | 3.40 | 2.07 | 1.26 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.00 | -0.96 | 0.15 | 0.00 | 6/12/2026 | 6/24/2026 3:59:57 PM EST |
| 5.00 | 0.60 | 3.90 | 2.25 | 1.81 | 0.00 | 0.00% | 0.45 | 0 | 8 | 0.00 | -0.99 | 0.04 | 0.00 | 6/16/2026 | 6/24/2026 3:59:57 PM EST |
| 5.50 | 0.93 | 4.40 | 2.67 | 2.53 | +0.38 | +17.68% | 0.49 | 2 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 6.00 | 0.67 | 4.80 | 2.74 | 3.27 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 6.50 | 1.17 | 5.00 | 3.09 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 7.00 | 2.84 | 5.80 | 4.32 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST |