Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.78 as of 4/18/2026 5:54:24 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 | 3.00 | 3.70 | 3.35 | 3.50 | +0.62 | +21.53% | 6.70 | 2 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 1.00 | 2.52 | 3.20 | 2.86 | 2.99 | +0.17 | +6.03% | 2.86 | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 1.50 | 1.96 | 2.78 | 2.37 | 2.36 | +0.14 | +6.31% | 1.58 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 2.00 | 1.55 | 2.06 | 1.81 | 1.73 | -0.02 | -1.15% | 0.91 | 1 | 4 | 6.04 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 2.50 | 1.07 | 1.62 | 1.35 | 1.41 | +0.31 | +28.19% | 0.54 | 4 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 3.00 | 0.59 | 1.02 | 0.81 | 0.84 | +0.01 | +1.21% | 0.27 | 31 | 58 | 2.94 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 3.50 | 0.30 | 0.37 | 0.34 | 0.33 | +0.13 | +65.00% | 0.10 | 551 | 2,842 | 0.76 | 0.78 | 0.76 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 4.00 | 0.07 | 0.09 | 0.08 | 0.07 | +0.01 | +16.67% | 0.02 | 1,728 | 1,941 | 0.76 | 0.31 | 0.88 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 4.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 416 | 83 | 0.90 | 0.06 | 0.29 | 0.00 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.63 | 0.01 | 0.04 | 0.00 | 4/15/2026 | 4/17/2026 3:59:52 PM EST |
| 5.50 | 0.00 | 0.12 | 0.06 | 0.02 | +0.01 | +100.00% | 0.01 | 20 | 24 | 2.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.87 | 0.44 | % | 0.07 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 4/17/2026 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 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:52 PM EST |
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 30 | 4.46 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:52 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 80 | 96 | 1.32 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 3.50 | 0.03 | 0.09 | 0.06 | 0.04 | -0.15 | -78.95% | 0.02 | 24 | 139 | 0.79 | -0.22 | 0.76 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 4.00 | 0.05 | 0.52 | 0.29 | 0.26 | -0.23 | -46.94% | 0.07 | 2 | 40 | 1.86 | -0.69 | 0.88 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 4.50 | 0.38 | 1.18 | 0.78 | 0.80 | 0.00 | 0.00% | 0.17 | 0 | 8 | 3.38 | -0.94 | 0.29 | 0.00 | 4/16/2026 | 4/17/2026 3:59:52 PM EST |
| 5.00 | 0.75 | 1.66 | 1.21 | % | 0.24 | 0 | 0 | 3.88 | -0.99 | 0.04 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 5.50 | 1.24 | 2.55 | 1.90 | % | 0.35 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 6.00 | 1.73 | 2.85 | 2.29 | % | 0.38 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 6.50 | 2.02 | 3.50 | 2.76 | % | 0.42 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 7.00 | 2.52 | 4.00 | 3.26 | % | 0.47 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 7.50 | 3.00 | 4.60 | 3.80 | % | 0.51 | 0 | 0 | 7.96 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST |