Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.67 as of 3/2/2026 3:05:08 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 | 1.03 | 5.15 | 3.09 | 3.21 | +0.08 | +2.56% | 6.18 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:50 PM EST |
| 1.00 | 0.52 | 4.00 | 2.26 | 2.06 | -0.64 | -23.71% | 2.26 | 125 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:50 PM EST |
| 1.50 | 0.69 | 2.81 | 1.75 | 1.67 | % | 1.17 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:50 PM EST | |
| 2.00 | 1.10 | 2.11 | 1.61 | 1.68 | +0.09 | +5.66% | 0.81 | 42 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:50 PM EST |
| 2.50 | 0.70 | 1.30 | 1.00 | 1.12 | 0.00 | 0.00% | 0.40 | 0 | 23 | 4.49 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 3:59:50 PM EST |
| 3.00 | 0.55 | 0.67 | 0.61 | 0.67 | +0.13 | +24.08% | 0.20 | 7 | 346 | 1.66 | 0.98 | 0.12 | 0.00 | 3/2/2026 | 3/2/2026 3:59:50 PM EST |
| 3.50 | 0.01 | 0.24 | 0.13 | 0.21 | -0.02 | -8.70% | 0.04 | 173 | 1,171 | 1.12 | 0.68 | 1.14 | -0.01 | 3/2/2026 | 3/2/2026 3:59:50 PM EST |
| 4.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.01 | 1,057 | 4,049 | 0.79 | 0.15 | 0.72 | -0.01 | 3/2/2026 | 3/2/2026 3:59:50 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 118 | 2,162 | 1.22 | 0.01 | 0.08 | 0.00 | 3/2/2026 | 3/2/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,047 | 1.68 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:50 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 185 | 2.34 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/2/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 185 | 2.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/2/2026 3:59:50 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/2/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 50 | 2.99 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:50 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:50 PM EST | |||
| 8.50 | 0.00 | 0.68 | 0.34 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/2/2026 3:59:50 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 | 2.13 | 1.07 | % | 2.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:50 PM EST | |||
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:50 PM EST | |||
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.01 | 40 | 20 | 3.04 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:50 PM EST |
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 448 | 483 | 1.37 | -0.02 | 0.12 | 0.00 | 3/2/2026 | 3/2/2026 3:59:50 PM EST |
| 3.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.02 | 347 | 370 | 0.87 | -0.32 | 1.14 | -0.01 | 3/2/2026 | 3/2/2026 3:59:50 PM EST |
| 4.00 | 0.31 | 0.54 | 0.43 | 0.43 | +0.04 | +10.26% | 0.11 | 1 | 1,079 | 2.03 | -0.85 | 0.72 | -0.01 | 3/2/2026 | 3/2/2026 3:59:50 PM EST |
| 4.50 | 0.26 | 1.42 | 0.84 | 1.82 | +0.90 | +97.83% | 0.19 | 10 | 83 | 5.52 | -0.99 | 0.08 | 0.00 | 3/2/2026 | 3/2/2026 3:59:50 PM EST |
| 5.00 | 0.90 | 1.85 | 1.38 | 1.51 | +0.28 | +22.77% | 0.28 | 1 | 12 | 5.81 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:50 PM EST |
| 5.50 | 1.25 | 2.80 | 2.03 | 2.00 | +0.13 | +6.96% | 0.37 | 1 | 4 | 9.44 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:50 PM EST |
| 6.00 | 1.44 | 4.50 | 2.97 | 2.62 | +0.15 | +6.08% | 0.50 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:50 PM EST |
| 6.50 | 2.03 | 4.00 | 3.02 | 3.01 | +0.18 | +6.36% | 0.46 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:50 PM EST |
| 7.00 | 2.50 | 4.50 | 3.50 | 3.40 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/2/2026 3:59:50 PM EST |
| 7.50 | 3.05 | 5.15 | 4.10 | 4.11 | +0.51 | +14.17% | 0.55 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:50 PM EST |
| 8.00 | 3.95 | 5.20 | 4.58 | 4.64 | +0.64 | +16.00% | 0.57 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:50 PM EST |
| 8.50 | 4.40 | 5.60 | 5.00 | 5.00 | +0.10 | +2.05% | 0.59 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:50 PM EST |
| 9.00 | 4.90 | 6.10 | 5.50 | 5.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/2/2026 3:59:50 PM EST |