Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.41 as of 6/4/2026 6:05:21 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 | 3.20 | 3.45 | 3.33 | 3.38 | +0.36 | +11.93% | 6.66 | 5 | 148 | 0.02 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:55 PM EST |
| 1.00 | 2.74 | 2.92 | 2.83 | 2.86 | +0.37 | +14.86% | 2.83 | 14 | 151 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:55 PM EST |
| 1.50 | 1.87 | 2.84 | 2.36 | 2.45 | +0.52 | +26.95% | 1.57 | 4 | 52 | 0.02 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:55 PM EST |
| 2.00 | 1.43 | 2.14 | 1.79 | 1.97 | +0.51 | +34.94% | 0.90 | 4 | 7 | 0.02 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:55 PM EST |
| 2.50 | 1.03 | 1.73 | 1.38 | 1.41 | +0.46 | +48.43% | 0.55 | 69 | 23 | 0.02 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:55 PM EST |
| 3.00 | 0.60 | 1.13 | 0.87 | 0.87 | +0.45 | +107.15% | 0.29 | 114 | 558 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:55 PM EST |
| 3.50 | 0.30 | 0.35 | 0.33 | 0.28 | +0.17 | +154.55% | 0.09 | 5,817 | 6,456 | 0.02 | 0.90 | 0.47 | -0.01 | 6/4/2026 | 6/4/2026 3:59:55 PM EST |
| 4.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.03 | +100.00% | 0.01 | 12,926 | 7,270 | 1.52 | 0.31 | 1.28 | -0.08 | 6/4/2026 | 6/4/2026 3:59:55 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 985 | 2,305 | 1.93 | 0.02 | 0.29 | -0.01 | 6/4/2026 | 6/4/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 70 | 421 | 3.71 | 0.00 | 0.01 | 0.00 | 6/4/2026 | 6/4/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 2 | 5 | 4.94 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:55 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 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.02 | 2 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:55 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:55 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 1.12 | 0.56 | 0.01 | -0.02 | -66.67% | 0.28 | 7 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:55 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 62 | 409 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 60 | 1,356 | 2.97 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:55 PM EST |
| 3.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.14 | -82.36% | 0.01 | 296 | 2,046 | 1.97 | -0.10 | 0.47 | -0.01 | 6/4/2026 | 6/4/2026 3:59:55 PM EST |
| 4.00 | 0.12 | 0.31 | 0.22 | 0.28 | -0.32 | -53.34% | 0.06 | 40 | 36 | 2.31 | -0.69 | 1.28 | -0.08 | 6/4/2026 | 6/4/2026 3:59:55 PM EST |
| 4.50 | 0.23 | 1.06 | 0.65 | 0.86 | -0.26 | -23.22% | 0.14 | 4 | 5 | 8.33 | -0.98 | 0.29 | -0.01 | 6/4/2026 | 6/4/2026 3:59:55 PM EST |
| 5.00 | 0.75 | 1.49 | 1.12 | 1.57 | -0.05 | -3.09% | 0.22 | 4 | 16 | 9.08 | -1.00 | 0.01 | 0.00 | 6/4/2026 | 6/4/2026 3:59:55 PM EST |
| 5.50 | 1.43 | 1.77 | 1.60 | 1.94 | 0.00 | 0.00% | 0.29 | 0 | 14 | 7.21 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:55 PM EST |
| 6.00 | 1.89 | 2.63 | 2.26 | 2.08 | -0.58 | -21.81% | 0.38 | 2 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:55 PM EST |
| 6.50 | 2.57 | 2.90 | 2.74 | 3.05 | 0.00 | 0.00% | 0.42 | 0 | 88 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:55 PM EST |
| 7.00 | 2.95 | 3.55 | 3.25 | 3.57 | 0.00 | 0.00% | 0.46 | 0 | 67 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:55 PM EST |