Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.69 as of 6/29/2026 8:56:10 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 | 3.15 | 3.40 | 3.28 | 3.20 | +0.20 | +6.67% | 6.56 | 239 | 411 | 6.28 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1.00 | 2.65 | 3.35 | 3.00 | 2.80 | +0.35 | +14.29% | 3.00 | 130 | 77 | 7.21 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1.50 | 1.77 | 2.90 | 2.34 | 2.29 | +0.37 | +19.28% | 1.56 | 4 | 223 | 5.03 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 2.00 | 1.03 | 2.42 | 1.73 | 1.50 | 0.00 | 0.00% | 0.86 | 0 | 6 | 3.78 | 0.98 | 0.07 | 0.00 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 2.50 | 1.03 | 1.57 | 1.30 | 1.22 | +0.26 | +27.09% | 0.52 | 1 | 171 | 1.94 | 0.89 | 0.15 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 3.00 | 0.72 | 0.95 | 0.84 | 0.90 | +0.11 | +13.93% | 0.28 | 85 | 978 | 0.85 | 0.76 | 0.24 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 3.50 | 0.53 | 0.68 | 0.61 | 0.59 | +0.08 | +15.69% | 0.17 | 57 | 1,656 | 0.98 | 0.61 | 0.30 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 4.00 | 0.39 | 0.43 | 0.41 | 0.41 | +0.04 | +10.82% | 0.10 | 913 | 2,774 | 0.99 | 0.46 | 0.30 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 4.50 | 0.22 | 0.28 | 0.25 | 0.26 | +0.01 | +4.00% | 0.06 | 654 | 1,662 | 0.95 | 0.35 | 0.27 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.04 | -21.06% | 0.04 | 71 | 3,615 | 0.98 | 0.26 | 0.23 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 173 | 2.25 | 0.16 | 0.19 | 0.00 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.02 | 1 | 650 | 1.05 | 0.15 | 0.16 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 3 | 65 | 1.28 | 0.07 | 0.09 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 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 | 0.04 | 0.02 | % | 0.04 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.56 | 0.28 | % | 0.14 | 0 | 0 | 3.08 | -0.02 | 0.07 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 2.50 | 0.05 | 0.35 | 0.20 | 0.19 | 0.00 | 0.00% | 0.08 | 0 | 385 | 1.28 | -0.11 | 0.15 | 0.00 | 6/23/2026 | 6/29/2026 4:00:05 PM EST |
| 3.00 | 0.15 | 0.23 | 0.19 | 0.19 | -0.10 | -34.49% | 0.06 | 37 | 645 | 0.87 | -0.24 | 0.24 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 3.50 | 0.39 | 0.50 | 0.45 | 0.41 | -0.10 | -19.61% | 0.13 | 721 | 404 | 0.90 | -0.39 | 0.30 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 4.00 | 0.25 | 1.35 | 0.80 | 0.80 | -0.28 | -25.93% | 0.20 | 1 | 454 | 2.07 | -0.54 | 0.30 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 4.50 | 0.39 | 1.73 | 1.06 | 1.52 | 0.00 | 0.00% | 0.24 | 0 | 74 | 2.11 | -0.65 | 0.27 | 0.00 | 6/23/2026 | 6/29/2026 4:00:05 PM EST |
| 5.00 | 0.82 | 1.97 | 1.40 | 2.07 | 0.00 | 0.00% | 0.28 | 0 | 264 | 1.85 | -0.74 | 0.23 | 0.00 | 6/16/2026 | 6/29/2026 4:00:05 PM EST |
| 5.50 | 1.25 | 2.60 | 1.93 | % | 0.35 | 0 | 0 | 2.27 | -0.84 | 0.19 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 6.00 | 1.70 | 3.20 | 2.45 | 2.76 | 0.00 | 0.00% | 0.41 | 0 | 335 | 2.61 | -0.85 | 0.16 | 0.00 | 6/8/2026 | 6/29/2026 4:00:05 PM EST |
| 7.00 | 2.64 | 4.05 | 3.35 | % | 0.48 | 0 | 0 | 2.60 | -0.93 | 0.09 | 0.00 | 6/29/2026 4:00:05 PM EST |