Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.34 as of 6/26/2026 1:40:09 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 | 2.64 | 3.40 | 3.02 | 3.02 | +0.12 | +4.14% | 6.04 | 6 | 259 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:47 PM EST |
| 1.00 | 2.14 | 2.79 | 2.47 | 2.47 | +0.30 | +13.83% | 2.47 | 14 | 171 | 5.63 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:47 PM EST |
| 1.50 | 1.57 | 2.30 | 1.94 | 2.02 | +0.19 | +10.39% | 1.29 | 60 | 479 | 4.07 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:47 PM EST |
| 2.00 | 1.17 | 2.69 | 1.93 | 1.14 | 0.00 | 0.00% | 0.96 | 0 | 12 | 8.96 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:58:47 PM EST |
| 2.50 | 0.00 | 2.99 | 1.50 | 0.74 | 0.00 | 0.00% | 0.60 | 0 | 15 | 0.00 | 0.96 | 0.14 | 0.00 | 6/23/2026 | 6/26/2026 2:58:47 PM EST |
| 3.00 | 0.48 | 1.63 | 1.06 | 0.71 | +0.34 | +91.90% | 0.35 | 3 | 207 | 2.85 | 0.79 | 0.42 | -0.01 | 6/26/2026 | 6/26/2026 2:58:47 PM EST |
| 3.50 | 0.20 | 0.26 | 0.23 | 0.25 | +0.07 | +38.89% | 0.07 | 3,225 | 701 | 0.92 | 0.51 | 0.59 | -0.01 | 6/26/2026 | 6/26/2026 2:58:47 PM EST |
| 4.00 | 0.01 | 0.10 | 0.06 | 0.09 | +0.01 | +12.50% | 0.01 | 697 | 554 | 0.90 | 0.29 | 0.45 | -0.01 | 6/26/2026 | 6/26/2026 2:58:47 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.01 | 4 | 104 | 1.35 | 0.10 | 0.27 | 0.00 | 6/26/2026 | 6/26/2026 2:58:47 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 149 | 1.25 | 0.06 | 0.15 | 0.00 | 6/26/2026 | 6/26/2026 2:58:47 PM EST |
| 5.50 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.09 | 0 | 2 | 4.69 | 0.01 | 0.05 | 0.00 | 6/8/2026 | 6/26/2026 2:58:47 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 9 | 1.69 | 0.01 | 0.03 | 0.00 | 6/26/2026 | 6/26/2026 2:58:47 PM EST |
| 6.50 | 0.00 | 1.15 | 0.58 | % | 0.09 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:47 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 | 6/26/2026 2:58:47 PM EST | |||
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:47 PM EST | |||
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 9.62 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:47 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | 0.05 | % | 0.24 | 1 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:47 PM EST | |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.81 | -0.04 | 0.14 | 0.00 | 6/22/2026 | 6/26/2026 2:58:47 PM EST |
| 3.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.03 | 1 | 628 | 0.92 | -0.21 | 0.42 | -0.01 | 6/26/2026 | 6/26/2026 2:58:47 PM EST |
| 3.50 | 0.20 | 0.48 | 0.34 | 0.22 | -0.11 | -33.34% | 0.10 | 2 | 1,060 | 0.93 | -0.49 | 0.59 | -0.01 | 6/26/2026 | 6/26/2026 2:58:47 PM EST |
| 4.00 | 0.15 | 0.95 | 0.55 | 0.55 | -0.20 | -26.67% | 0.14 | 3 | 8 | 1.49 | -0.71 | 0.45 | -0.01 | 6/26/2026 | 6/26/2026 2:58:47 PM EST |
| 4.50 | 0.00 | 3.15 | 1.58 | 1.64 | 0.00 | 0.00% | 0.35 | 0 | 2 | 9.67 | -0.90 | 0.27 | 0.00 | 6/1/2026 | 6/26/2026 2:58:47 PM EST |
| 5.00 | 0.76 | 2.51 | 1.64 | % | 0.33 | 0 | 0 | 4.42 | -0.94 | 0.15 | 0.00 | 6/26/2026 2:58:47 PM EST | |||
| 5.50 | 1.65 | 2.79 | 2.22 | % | 0.40 | 0 | 0 | 3.98 | -0.99 | 0.05 | 0.00 | 6/26/2026 2:58:47 PM EST | |||
| 6.00 | 1.83 | 2.97 | 2.40 | % | 0.40 | 0 | 0 | 2.92 | -0.99 | 0.03 | 0.00 | 6/26/2026 2:58:47 PM EST | |||
| 6.50 | 1.04 | 5.00 | 3.02 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:47 PM EST |