Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.76 as of 7/10/2026 3:20:03 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 | 1.10 | 5.15 | 3.13 | 3.05 | -0.30 | -8.96% | 6.26 | 7 | 152 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 1.00 | 2.02 | 3.20 | 2.61 | 2.58 | -0.35 | -11.95% | 2.61 | 132 | 26 | 6.73 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 1.50 | 1.12 | 3.05 | 2.09 | % | 1.39 | 0 | 0 | 6.43 | 0.98 | 0.03 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 2.00 | 0.62 | 2.55 | 1.59 | 1.91 | 0.00 | 0.00% | 0.80 | 0 | 2 | 4.62 | 0.92 | 0.08 | 0.00 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 2.50 | 0.35 | 2.10 | 1.23 | % | 0.49 | 0 | 0 | 3.65 | 0.84 | 0.14 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 3.00 | 0.68 | 1.06 | 0.87 | 0.84 | % | 0.29 | 3 | 0 | 1.07 | 0.73 | 0.19 | -0.01 | 7/10/2026 | 7/10/2026 4:00:00 PM EST | |
| 3.50 | 0.00 | 1.40 | 0.70 | % | 0.20 | 0 | 0 | 2.72 | 0.62 | 0.22 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.88 | 0.44 | % | 0.11 | 0 | 0 | 1.97 | 0.51 | 0.23 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 4.50 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 2.77 | 0.41 | 0.23 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 1.83 | 0.33 | 0.21 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 5.50 | 0.00 | 1.15 | 0.58 | % | 0.11 | 0 | 0 | 3.16 | 0.26 | 0.19 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 3.32 | 0.20 | 0.17 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.68 | 0.34 | % | 0.05 | 0 | 0 | 2.55 | 0.16 | 0.14 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 3.58 | 0.12 | 0.12 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 3.69 | 0.10 | 0.10 | 0.00 | 7/10/2026 4:00:00 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 | 1.20 | 0.60 | % | 1.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 1.00 | 0.00 | 1.35 | 0.68 | % | 0.68 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 1.50 | 0.00 | 1.35 | 0.68 | % | 0.45 | 0 | 0 | 0.00 | -0.02 | 0.03 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 5.41 | -0.08 | 0.08 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 2.08 | -0.16 | 0.14 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.71 | 0.36 | 0.25 | +0.10 | +66.67% | 0.12 | 5 | 1 | 2.09 | -0.27 | 0.19 | -0.01 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 3.50 | 0.33 | 1.14 | 0.74 | 0.41 | % | 0.21 | 10 | 0 | 1.55 | -0.38 | 0.22 | -0.01 | 7/10/2026 | 7/10/2026 4:00:00 PM EST | |
| 4.00 | 0.09 | 1.64 | 0.87 | % | 0.22 | 0 | 0 | 2.69 | -0.49 | 0.23 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 4.50 | 0.45 | 3.20 | 1.83 | % | 0.41 | 0 | 0 | 5.42 | -0.59 | 0.23 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 5.00 | 0.65 | 3.60 | 2.13 | % | 0.43 | 0 | 0 | 5.33 | -0.67 | 0.21 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 5.50 | 0.89 | 4.00 | 2.45 | % | 0.45 | 0 | 0 | 5.23 | -0.74 | 0.19 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 6.00 | 1.54 | 4.45 | 3.00 | % | 0.50 | 0 | 0 | 5.25 | -0.80 | 0.17 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 6.50 | 1.90 | 4.95 | 3.43 | % | 0.53 | 0 | 0 | 5.39 | -0.84 | 0.14 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 7.00 | 2.50 | 5.40 | 3.95 | % | 0.56 | 0 | 0 | 5.38 | -0.88 | 0.12 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 7.50 | 3.00 | 5.90 | 4.45 | % | 0.59 | 0 | 0 | 5.49 | -0.90 | 0.10 | 0.00 | 7/10/2026 4:00:00 PM EST |