Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.63 as of 10/22/2026 5:43:27 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 | 2.76 | 3.65 | 3.21 | 3.16 | +0.01 | +0.32% | 6.42 | 121 | 891 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:59 PM EST |
| 1.00 | 2.31 | 3.15 | 2.73 | 2.54 | -0.19 | -6.96% | 2.73 | 118 | 207 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:59 PM EST |
| 1.50 | 0.16 | 3.25 | 1.71 | 1.98 | -0.17 | -7.91% | 1.14 | 42 | 149 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:59 PM EST |
| 2.00 | 1.25 | 1.90 | 1.58 | 1.57 | -0.15 | -8.73% | 0.79 | 28 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:59 PM EST |
| 2.50 | 0.60 | 1.45 | 1.03 | 1.00 | -0.29 | -22.49% | 0.41 | 7 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:59 PM EST |
| 3.00 | 0.21 | 0.80 | 0.51 | 0.52 | -0.29 | -35.81% | 0.17 | 22 | 51 | 6.66 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:59 PM EST |
| 3.50 | 0.05 | 0.13 | 0.09 | 0.10 | -0.15 | -60.00% | 0.03 | 177 | 428 | 1.16 | 0.68 | 2.01 | -0.03 | 10/22/2026 | 10/22/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 551 | 3,801 | 1.49 | 0.03 | 0.29 | 0.00 | 10/22/2026 | 10/22/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,469 | 2.59 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,844 | 3.49 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 11 | 188 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/22/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 168 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.01 | -50.00% | 0.13 | 2 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:59 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 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 3:59:59 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 3:59:59 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 601 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.29 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/22/2026 3:59:59 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.92 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 411 | 2.18 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 3:59:59 PM EST |
| 3.50 | 0.02 | 0.15 | 0.09 | 0.08 | +0.07 | +700.00% | 0.03 | 38 | 2,959 | 0.96 | -0.32 | 2.01 | -0.03 | 10/22/2026 | 10/22/2026 3:59:59 PM EST |
| 4.00 | 0.40 | 0.95 | 0.68 | 0.45 | +0.05 | +12.50% | 0.17 | 52 | 449 | 9.17 | -0.97 | 0.29 | 0.00 | 10/22/2026 | 10/22/2026 3:59:59 PM EST |
| 4.50 | 0.43 | 1.39 | 0.91 | 0.90 | +0.08 | +9.76% | 0.20 | 2 | 161 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:59 PM EST |
| 5.00 | 0.02 | 1.93 | 0.98 | 1.37 | 0.00 | 0.00% | 0.20 | 0 | 60 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 3:59:59 PM EST |
| 5.50 | 0.08 | 3.20 | 1.64 | 1.85 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 3:59:59 PM EST |
| 6.00 | 0.33 | 4.50 | 2.42 | 3.16 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 3:59:59 PM EST |
| 6.50 | 1.18 | 4.75 | 2.97 | 3.12 | -0.42 | -11.87% | 0.46 | 2 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:59 PM EST |
| 7.00 | 1.31 | 5.50 | 3.41 | 3.59 | +0.17 | +4.98% | 0.49 | 6 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:59 PM EST |
| 7.50 | 2.50 | 6.00 | 4.25 | 4.14 | +0.29 | +7.54% | 0.57 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:59 PM EST |
| 8.00 | 2.31 | 6.50 | 4.41 | 4.50 | +0.10 | +2.28% | 0.55 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:59 PM EST |