Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.09 as of 8/19/2026 2:58:54 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 | 2.67 | 2.91 | 2.79 | 2.47 | 0.00 | 0.00% | 5.58 | 0 | 260 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:58:56 PM EST |
| 1.00 | 2.26 | 2.77 | 2.52 | 2.26 | +0.32 | +16.50% | 2.52 | 2 | 439 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 1.50 | 1.64 | 1.95 | 1.80 | 1.66 | +0.26 | +18.58% | 1.20 | 3 | 16 | 9.97 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 2.00 | 1.19 | 1.37 | 1.28 | 0.77 | 0.00 | 0.00% | 0.64 | 0 | 22 | 5.03 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:58:56 PM EST |
| 2.50 | 0.74 | 0.98 | 0.86 | 0.76 | +0.30 | +65.22% | 0.34 | 10 | 433 | 5.17 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 3.00 | 0.35 | 0.38 | 0.37 | 0.33 | +0.23 | +230.00% | 0.12 | 301 | 1,990 | 2.04 | 0.95 | 0.77 | 0.00 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 3.50 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.01 | 5,220 | 5,833 | 1.08 | 0.26 | 1.28 | -0.02 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 815 | 5,119 | 1.79 | 0.01 | 0.10 | 0.00 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 9 | 2,741 | 3.24 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,068 | 2.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 12:58:56 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 190 | 3.36 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 707 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 12:58:56 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 4 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:58:56 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 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 12:58:56 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 12:58:56 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/19/2026 12:58:56 PM EST |
| 2.00 | 0.00 | 0.12 | 0.06 | 0.07 | +0.06 | +600.00% | 0.03 | 2 | 6 | 7.13 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 612 | 2.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:58:56 PM EST |
| 3.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 18 | 2,735 | 1.30 | -0.05 | 0.77 | 0.00 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 3.50 | 0.18 | 0.27 | 0.23 | 0.24 | -0.23 | -48.94% | 0.07 | 12 | 845 | 0.96 | -0.74 | 1.28 | -0.02 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 4.00 | 0.63 | 0.74 | 0.69 | 0.65 | -0.46 | -41.45% | 0.17 | 257 | 624 | 0.00 | -0.99 | 0.10 | 0.00 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 4.50 | 0.97 | 1.33 | 1.15 | 1.50 | 0.00 | 0.00% | 0.26 | 0 | 17 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:58:56 PM EST |
| 5.00 | 1.63 | 1.77 | 1.70 | 1.89 | 0.00 | 0.00% | 0.34 | 0 | 42 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 12:58:56 PM EST |
| 5.50 | 1.98 | 2.47 | 2.23 | 2.28 | -0.19 | -7.70% | 0.41 | 2 | 36 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 6.00 | 2.40 | 3.25 | 2.83 | 2.70 | -0.40 | -12.91% | 0.47 | 1 | 87 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 6.50 | 2.40 | 4.80 | 3.60 | 3.39 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 12:58:56 PM EST |
| 7.00 | 2.82 | 5.30 | 4.06 | 4.07 | 0.00 | 0.00% | 0.58 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:58:56 PM EST |