Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.45 as of 5/29/2026 6:34:43 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 | 1.82 | 4.05 | 2.94 | 3.05 | 0.00 | 0.00% | 5.88 | 10 | 86 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 1.00 | 1.73 | 4.30 | 3.02 | 2.53 | +0.24 | +10.48% | 3.02 | 128 | 82 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 1.50 | 1.27 | 2.92 | 2.10 | 2.27 | +0.46 | +25.42% | 1.40 | 4 | 120 | 6.24 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 2.00 | 0.70 | 2.42 | 1.56 | 1.64 | +0.62 | +60.79% | 0.78 | 1 | 32 | 4.21 | 0.95 | 0.08 | 0.00 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 2.50 | 0.92 | 1.37 | 1.15 | 1.10 | +0.05 | +4.77% | 0.46 | 2 | 76 | 1.66 | 0.86 | 0.16 | 0.00 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 3.00 | 0.72 | 1.00 | 0.86 | 0.85 | +0.12 | +16.44% | 0.29 | 41 | 941 | 1.12 | 0.73 | 0.23 | 0.00 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 3.50 | 0.41 | 0.58 | 0.50 | 0.54 | +0.02 | +3.85% | 0.14 | 874 | 3,931 | 0.91 | 0.59 | 0.27 | -0.01 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 4.00 | 0.41 | 0.46 | 0.44 | 0.41 | +0.05 | +13.89% | 0.11 | 693 | 8,448 | 1.16 | 0.46 | 0.27 | -0.01 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 4.50 | 0.17 | 0.33 | 0.25 | 0.30 | +0.03 | +11.12% | 0.06 | 137 | 382 | 1.03 | 0.35 | 0.25 | -0.01 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 5.00 | 0.22 | 0.25 | 0.24 | 0.23 | +0.02 | +9.53% | 0.05 | 1,080 | 1,042 | 1.21 | 0.26 | 0.22 | 0.00 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 5.50 | 0.05 | 0.27 | 0.16 | 0.19 | +0.04 | +26.67% | 0.03 | 25 | 306 | 1.16 | 0.20 | 0.19 | 0.00 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.43 | 0.14 | 0.15 | 0.00 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 7.00 | 0.10 | 0.25 | 0.18 | 0.11 | % | 0.03 | 6 | 0 | 1.58 | 0.07 | 0.10 | 0.00 | 5/29/2026 | 5/29/2026 3:59:51 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 | 0.38 | 0.19 | % | 0.38 | 0 | 0 | 8.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 6.34 | 0.00 | 0.01 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.47 | -0.05 | 0.08 | 0.00 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 2.50 | 0.00 | 0.29 | 0.15 | 0.12 | -0.03 | -20.00% | 0.06 | 2 | 44 | 1.62 | -0.14 | 0.16 | 0.00 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.50 | 0.25 | 0.18 | -0.12 | -40.00% | 0.08 | 26 | 107 | 1.59 | -0.27 | 0.23 | 0.00 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 3.50 | 0.38 | 0.90 | 0.64 | 0.34 | -0.20 | -37.04% | 0.18 | 21 | 207 | 1.32 | -0.41 | 0.27 | -0.01 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 1.00 | 0.50 | 0.96 | -0.02 | -2.05% | 0.12 | 1 | 69 | 1.41 | -0.54 | 0.27 | -0.01 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 4.50 | 0.90 | 1.82 | 1.36 | 1.36 | 0.00 | 0.00% | 0.30 | 0 | 11 | 2.29 | -0.65 | 0.25 | -0.01 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 5.00 | 0.39 | 2.45 | 1.42 | 1.92 | 0.00 | 0.00% | 0.28 | 0 | 11 | 2.76 | -0.74 | 0.22 | 0.00 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 5.50 | 0.93 | 3.60 | 2.27 | % | 0.41 | 0 | 0 | 4.28 | -0.80 | 0.19 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 6.00 | 1.65 | 3.80 | 2.73 | % | 0.46 | 0 | 0 | 3.80 | -0.86 | 0.15 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 7.00 | 2.60 | 4.75 | 3.68 | % | 0.53 | 0 | 0 | 3.96 | -0.93 | 0.10 | 0.00 | 5/29/2026 3:59:51 PM EST |