Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.18 as of 6/22/2026 9:11:59 AM 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 | 1.52 | 3.00 | 2.26 | 2.63 | -0.21 | -7.40% | 4.52 | 56 | 156 | 7.67 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:51 PM EST |
| 1.00 | 2.03 | 2.34 | 2.19 | 2.16 | +0.01 | +0.47% | 2.19 | 260 | 26 | 3.29 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:51 PM EST |
| 1.50 | 1.34 | 2.06 | 1.70 | 1.73 | 0.00 | 0.00% | 1.13 | 0 | 37 | 3.45 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 1:58:51 PM EST |
| 2.00 | 0.85 | 1.78 | 1.32 | 1.25 | 0.00 | 0.00% | 0.66 | 0 | 2 | 3.32 | 0.97 | 0.11 | 0.00 | 6/17/2026 | 6/22/2026 1:58:51 PM EST |
| 2.50 | 0.57 | 0.99 | 0.78 | 0.81 | % | 0.31 | 6 | 0 | 1.50 | 0.83 | 0.26 | 0.00 | 6/22/2026 | 6/22/2026 1:58:51 PM EST | |
| 3.00 | 0.35 | 0.56 | 0.46 | 0.80 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.83 | 0.65 | 0.39 | 0.00 | 6/15/2026 | 6/22/2026 1:58:51 PM EST |
| 3.50 | 0.28 | 0.35 | 0.32 | 0.36 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.02 | 0.44 | 0.41 | 0.00 | 6/18/2026 | 6/22/2026 1:58:51 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.07 | -25.93% | 0.03 | 6 | 11 | 1.06 | 0.28 | 0.35 | 0.00 | 6/22/2026 | 6/22/2026 1:58:51 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.44 | 0.17 | 0.26 | 0.00 | 6/12/2026 | 6/22/2026 1:58:51 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.02 | -22.23% | 0.02 | 1 | 3 | 1.36 | 0.09 | 0.17 | 0.00 | 6/22/2026 | 6/22/2026 1:58:51 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 3.08 | 0.05 | 0.10 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 2.77 | 0.02 | 0.06 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | 0.08 | % | 0.06 | 1 | 0 | 3.40 | 0.01 | 0.03 | 0.00 | 6/22/2026 | 6/22/2026 1:58:51 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 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.92 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.08 | -0.03 | 0.11 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 2.50 | 0.00 | 0.12 | 0.06 | % | 0.02 | 0 | 0 | 0.89 | -0.17 | 0.26 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 3.00 | 0.18 | 0.35 | 0.27 | 0.31 | -0.03 | -8.83% | 0.09 | 106 | 56 | 0.90 | -0.35 | 0.39 | 0.00 | 6/22/2026 | 6/22/2026 1:58:51 PM EST |
| 3.50 | 0.41 | 0.67 | 0.54 | % | 0.15 | 0 | 0 | 0.87 | -0.56 | 0.41 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 4.00 | 0.60 | 1.35 | 0.98 | % | 0.24 | 0 | 0 | 1.98 | -0.72 | 0.35 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 4.50 | 1.05 | 1.78 | 1.42 | % | 0.32 | 0 | 0 | 2.09 | -0.83 | 0.26 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 5.00 | 1.51 | 3.90 | 2.71 | % | 0.54 | 0 | 0 | 6.87 | -0.91 | 0.17 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 5.50 | 1.79 | 4.40 | 3.10 | % | 0.56 | 0 | 0 | 6.85 | -0.95 | 0.10 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 6.00 | 2.25 | 4.80 | 3.53 | % | 0.59 | 0 | 0 | 6.67 | -0.98 | 0.06 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 6.50 | 2.75 | 4.55 | 3.65 | % | 0.56 | 0 | 0 | 4.69 | -0.99 | 0.03 | 0.00 | 6/22/2026 1:58:51 PM EST |