Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.21 as of 9/9/2026 8:32:09 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 | 2.52 | 4.85 | 3.69 | 2.51 | -0.54 | -17.71% | 7.38 | 1,069 | 382 | 5.58 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 1.00 | 0.33 | 2.37 | 1.35 | 2.20 | -0.28 | -11.29% | 1.35 | 1,505 | 127 | 3.90 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 1.50 | 1.51 | 1.96 | 1.74 | 1.83 | -0.12 | -6.16% | 1.16 | 6 | 496 | 3.28 | 1.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 2.00 | 0.47 | 2.40 | 1.44 | % | 0.72 | 0 | 0 | 6.76 | 0.97 | 0.08 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 6.09 | 0.85 | 0.25 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 3.00 | 0.24 | 0.80 | 0.52 | % | 0.17 | 0 | 0 | 1.05 | 0.65 | 0.41 | -0.01 | 9/9/2026 3:59:55 PM EST | |||
| 3.50 | 0.20 | 0.35 | 0.28 | 0.26 | -0.20 | -43.48% | 0.08 | 8 | 14 | 1.04 | 0.44 | 0.44 | -0.01 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 4.00 | 0.08 | 0.16 | 0.12 | 0.12 | -0.11 | -47.83% | 0.03 | 81 | 55 | 0.96 | 0.28 | 0.36 | -0.01 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.31 | 0.14 | 0.26 | 0.00 | 9/4/2026 | 9/9/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.54 | 0.09 | 0.17 | 0.00 | 9/8/2026 | 9/9/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.38 | 0.04 | 0.10 | 0.00 | 9/8/2026 | 9/9/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 1.82 | 0.02 | 0.06 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 4.40 | 0.01 | 0.02 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 4.42 | 0.00 | 0.01 | 0.00 | 9/9/2026 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.49 | 0.25 | % | 0.25 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.47 | 0.00 | 0.01 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.51 | 0.26 | % | 0.13 | 0 | 0 | 3.60 | -0.03 | 0.08 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.32 | 0.16 | 0.04 | % | 0.06 | 1 | 0 | 1.93 | -0.15 | 0.25 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST | |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 45 | 1.15 | -0.35 | 0.41 | -0.01 | 9/4/2026 | 9/9/2026 3:59:55 PM EST |
| 3.50 | 0.05 | 1.00 | 0.53 | 0.33 | 0.00 | 0.00% | 0.15 | 0 | 44 | 2.29 | -0.56 | 0.44 | -0.01 | 9/8/2026 | 9/9/2026 3:59:55 PM EST |
| 4.00 | 0.72 | 1.34 | 1.03 | % | 0.26 | 0 | 0 | 2.25 | -0.72 | 0.36 | -0.01 | 9/9/2026 3:59:55 PM EST | |||
| 4.50 | 0.76 | 3.30 | 2.03 | 1.35 | % | 0.45 | 4 | 0 | 7.02 | -0.86 | 0.26 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST | |
| 5.00 | 1.13 | 2.30 | 1.72 | % | 0.34 | 0 | 0 | 2.72 | -0.91 | 0.17 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 5.50 | 1.95 | 2.65 | 2.30 | 2.30 | % | 0.42 | 2 | 0 | 2.51 | -0.96 | 0.10 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST | |
| 6.00 | 1.84 | 3.35 | 2.60 | % | 0.43 | 0 | 0 | 3.27 | -0.98 | 0.06 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 6.50 | 1.60 | 4.85 | 3.23 | 3.04 | 0.00 | 0.00% | 0.50 | 0 | 1 | 6.25 | -0.99 | 0.02 | 0.00 | 9/8/2026 | 9/9/2026 3:59:55 PM EST |
| 7.00 | 2.60 | 4.60 | 3.60 | 3.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.28 | -1.00 | 0.01 | 0.00 | 9/8/2026 | 9/9/2026 3:59:55 PM EST |