Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.17 as of 5/28/2026 3:16:04 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 | 1.91 | 3.90 | 2.91 | 2.71 | +0.21 | +8.40% | 5.82 | 4 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:52 PM EST |
| 1.00 | 1.77 | 4.30 | 3.04 | 2.27 | +0.20 | +9.67% | 3.04 | 26 | 230 | 0.00 | 0.97 | 0.03 | 0.00 | 5/28/2026 | 5/28/2026 3:59:52 PM EST |
| 1.50 | 1.25 | 2.79 | 2.02 | 1.73 | 0.00 | 0.00% | 1.35 | 0 | 58 | 3.15 | 0.94 | 0.06 | 0.00 | 5/27/2026 | 5/28/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 2.37 | 1.19 | 1.50 | +0.20 | +15.39% | 0.59 | 29 | 241 | 2.99 | 0.87 | 0.10 | 0.00 | 5/28/2026 | 5/28/2026 3:59:52 PM EST |
| 2.50 | 0.88 | 2.44 | 1.66 | 0.85 | +0.03 | +3.66% | 0.66 | 1 | 69 | 3.49 | 0.79 | 0.14 | 0.00 | 5/28/2026 | 5/28/2026 3:59:52 PM EST |
| 3.00 | 0.72 | 1.15 | 0.94 | 0.93 | +0.21 | +29.17% | 0.31 | 3 | 1,014 | 1.03 | 0.68 | 0.19 | 0.00 | 5/28/2026 | 5/28/2026 3:59:52 PM EST |
| 3.50 | 0.62 | 0.75 | 0.69 | 0.72 | +0.14 | +24.14% | 0.20 | 394 | 5,818 | 0.98 | 0.57 | 0.22 | 0.00 | 5/28/2026 | 5/28/2026 3:59:52 PM EST |
| 4.00 | 0.46 | 0.65 | 0.56 | 0.60 | +0.26 | +76.48% | 0.14 | 266 | 2,915 | 1.02 | 0.47 | 0.22 | 0.00 | 5/28/2026 | 5/28/2026 3:59:52 PM EST |
| 4.50 | 0.29 | 0.55 | 0.42 | 0.50 | +0.27 | +117.40% | 0.09 | 117 | 677 | 1.00 | 0.40 | 0.20 | 0.00 | 5/28/2026 | 5/28/2026 3:59:52 PM EST |
| 5.00 | 0.30 | 0.44 | 0.37 | 0.40 | +0.18 | +81.82% | 0.07 | 384 | 1,199 | 1.07 | 0.34 | 0.19 | 0.00 | 5/28/2026 | 5/28/2026 3:59:52 PM EST |
| 5.50 | 0.30 | 0.62 | 0.46 | 0.35 | +0.22 | +169.24% | 0.08 | 27 | 642 | 1.29 | 0.28 | 0.17 | 0.00 | 5/28/2026 | 5/28/2026 3:59:52 PM EST |
| 6.00 | 0.15 | 0.39 | 0.27 | 0.17 | +0.02 | +13.34% | 0.05 | 22 | 993 | 1.11 | 0.26 | 0.15 | 0.00 | 5/28/2026 | 5/28/2026 3:59:52 PM EST |
| 7.00 | 0.21 | 0.25 | 0.23 | 0.24 | +0.13 | +118.19% | 0.03 | 10,641 | 1,361 | 1.22 | 0.20 | 0.13 | 0.00 | 5/28/2026 | 5/28/2026 3:59:52 PM EST |
| 8.00 | 0.08 | 0.33 | 0.21 | 0.11 | +0.05 | +83.34% | 0.03 | 1 | 534 | 1.26 | 0.16 | 0.11 | 0.00 | 5/28/2026 | 5/28/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.64 | 0.07 | 0.07 | 0.00 | 5/1/2026 | 5/28/2026 3:59:52 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 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.90 | 0.45 | % | 0.45 | 0 | 0 | 7.01 | -0.03 | 0.03 | 0.00 | 5/28/2026 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 3.40 | -0.06 | 0.06 | 0.00 | 5/28/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 31 | 1.20 | -0.13 | 0.10 | 0.00 | 5/22/2026 | 5/28/2026 3:59:52 PM EST |
| 2.50 | 0.05 | 0.48 | 0.27 | 0.27 | +0.05 | +22.73% | 0.11 | 1 | 894 | 0.92 | -0.21 | 0.14 | 0.00 | 5/28/2026 | 5/28/2026 3:59:52 PM EST |
| 3.00 | 0.40 | 0.55 | 0.48 | 0.48 | 0.00 | 0.00% | 0.16 | 0 | 2,380 | 0.94 | -0.32 | 0.19 | 0.00 | 5/27/2026 | 5/28/2026 3:59:52 PM EST |
| 3.50 | 0.30 | 0.99 | 0.65 | 0.81 | 0.00 | 0.00% | 0.19 | 0 | 5,120 | 0.79 | -0.43 | 0.22 | 0.00 | 5/26/2026 | 5/28/2026 3:59:52 PM EST |
| 4.00 | 0.70 | 1.79 | 1.25 | 1.25 | 0.00 | 0.00% | 0.31 | 0 | 1,658 | 1.15 | -0.53 | 0.22 | 0.00 | 5/26/2026 | 5/28/2026 3:59:52 PM EST |
| 4.50 | 0.96 | 2.01 | 1.49 | 1.65 | 0.00 | 0.00% | 0.33 | 0 | 95 | 1.69 | -0.60 | 0.20 | 0.00 | 5/26/2026 | 5/28/2026 3:59:52 PM EST |
| 5.00 | 1.35 | 2.25 | 1.80 | 1.90 | -0.14 | -6.87% | 0.36 | 4 | 28 | 1.48 | -0.66 | 0.19 | 0.00 | 5/28/2026 | 5/28/2026 3:59:52 PM EST |
| 5.50 | 1.75 | 3.10 | 2.43 | % | 0.44 | 0 | 3 | 2.08 | -0.72 | 0.17 | 0.00 | 5/28/2026 3:59:52 PM EST | |||
| 6.00 | 0.81 | 3.55 | 2.18 | 3.34 | 0.00 | 0.00% | 0.36 | 0 | 54 | 2.11 | -0.74 | 0.15 | 0.00 | 5/20/2026 | 5/28/2026 3:59:52 PM EST |
| 7.00 | 3.20 | 4.55 | 3.88 | 4.32 | 0.00 | 0.00% | 0.55 | 0 | 6 | 2.29 | -0.80 | 0.13 | 0.00 | 5/20/2026 | 5/28/2026 3:59:52 PM EST |
| 8.00 | 4.15 | 5.50 | 4.83 | % | 0.60 | 0 | 1 | 2.38 | -0.84 | 0.11 | 0.00 | 5/28/2026 3:59:52 PM EST | |||
| 9.00 | 3.75 | 6.65 | 5.20 | % | 0.58 | 0 | 4 | 2.70 | -0.93 | 0.07 | 0.00 | 5/28/2026 3:59:52 PM EST |