Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $2.94 as of 7/20/2026 6:13:55 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 | 2.04 | 2.55 | 2.30 | 2.55 | +0.09 | +3.66% | 4.60 | 6 | 432 | 0.02 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 1.00 | 1.38 | 2.43 | 1.91 | 2.08 | 0.00 | 0.00% | 1.91 | 0 | 426 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 1.50 | 1.23 | 1.66 | 1.45 | 1.27 | -0.16 | -11.19% | 0.97 | 3 | 213 | 8.55 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 2.00 | 0.73 | 1.23 | 0.98 | 0.91 | -0.03 | -3.20% | 0.49 | 5 | 9 | 6.60 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 2.50 | 0.30 | 0.94 | 0.62 | 0.46 | -0.03 | -6.13% | 0.25 | 4 | 29 | 6.26 | 0.99 | 0.06 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 3.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 0.02 | 355 | 798 | 0.67 | 0.41 | 2.17 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 3.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.01 | 4,981 | 782 | 1.14 | 0.01 | 0.11 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 1,343 | 1.65 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,085 | 2.44 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,095 | 3.36 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 6.02 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.25 | +0.24 | +2,400.00% | 0.00 | 2 | 44 | 3.26 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.42 | 0.21 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.27 | 0.14 | 0.18 | -0.12 | -40.00% | 0.02 | 2 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.24 | 0.12 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:03 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:03 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 13 | 6.94 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:03 PM EST |
| 2.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.01 | 13 | 83 | 1.66 | -0.01 | 0.06 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 3.00 | 0.01 | 0.24 | 0.13 | 0.16 | 0.00 | 0.00% | 0.04 | 758 | 1,208 | 1.45 | -0.59 | 2.17 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 3.50 | 0.52 | 0.76 | 0.64 | 0.75 | +0.19 | +33.93% | 0.18 | 247 | 679 | 3.34 | -0.99 | 0.11 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 4.00 | 0.45 | 1.64 | 1.05 | 1.13 | +0.11 | +10.79% | 0.26 | 4 | 39 | 7.61 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 3.70 | 1.85 | 1.74 | +0.26 | +17.57% | 0.41 | 3 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 5.00 | 1.58 | 2.69 | 2.14 | 2.29 | +0.44 | +23.79% | 0.43 | 2 | 0 | 9.61 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 5.50 | 1.96 | 2.89 | 2.43 | 2.68 | +0.20 | +8.07% | 0.44 | 29 | 3 | 9.49 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 6.00 | 2.68 | 3.50 | 3.09 | 3.09 | +0.17 | +5.83% | 0.52 | 31 | 0 | 9.18 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 6.50 | 3.20 | 4.05 | 3.63 | 3.65 | +0.10 | +2.82% | 0.56 | 7 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 7.00 | 3.55 | 4.70 | 4.13 | 4.10 | +0.05 | +1.24% | 0.59 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 7.50 | 4.05 | 5.00 | 4.53 | 4.52 | +0.10 | +2.27% | 0.60 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |