Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.44 as of 9/9/2026 8:11:03 AM 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 | 2.21 | 3.30 | 2.76 | 2.88 | -0.22 | -7.10% | 5.52 | 15 | 152 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 1.00 | 2.25 | 2.66 | 2.46 | 2.39 | -0.04 | -1.65% | 2.46 | 25 | 757 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 1.50 | 1.07 | 2.30 | 1.69 | 1.94 | -0.05 | -2.52% | 1.13 | 2 | 31 | 5.25 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 2.00 | 1.10 | 1.71 | 1.41 | 1.40 | 0.00 | 0.00% | 0.70 | 0 | 4 | 2.96 | 0.98 | 0.05 | 0.00 | 9/3/2026 | 9/9/2026 10:59:04 AM EST |
| 2.50 | 0.79 | 1.34 | 1.07 | 0.99 | +0.12 | +13.80% | 0.43 | 6 | 6 | 2.25 | 0.91 | 0.18 | -0.01 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 3.00 | 0.28 | 0.59 | 0.44 | 0.52 | -0.17 | -24.64% | 0.15 | 2 | 147 | 0.79 | 0.75 | 0.35 | -0.01 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 3.50 | 0.29 | 0.33 | 0.31 | 0.31 | -0.09 | -22.50% | 0.09 | 13 | 665 | 0.79 | 0.55 | 0.44 | -0.01 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 4.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.02 | -10.00% | 0.05 | 21 | 2,414 | 0.84 | 0.37 | 0.40 | -0.01 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 4.50 | 0.12 | 0.17 | 0.15 | 0.12 | -0.05 | -29.42% | 0.03 | 18 | 12,882 | 1.01 | 0.23 | 0.32 | -0.01 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 5.00 | 0.07 | 0.11 | 0.09 | 0.05 | -0.06 | -54.55% | 0.02 | 8 | 476 | 1.01 | 0.15 | 0.23 | 0.00 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 5.50 | 0.01 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.41 | 0.08 | 0.15 | 0.00 | 9/4/2026 | 9/9/2026 10:59:04 AM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.35 | 0.04 | 0.09 | 0.00 | 9/4/2026 | 9/9/2026 10:59:04 AM 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 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:04 AM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.64 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:04 AM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:04 AM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.08 | -0.02 | 0.05 | 0.00 | 9/3/2026 | 9/9/2026 10:59:04 AM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 3.35 | -0.09 | 0.18 | -0.01 | 9/9/2026 10:59:04 AM EST | |||
| 3.00 | 0.10 | 0.22 | 0.16 | 0.19 | +0.05 | +35.72% | 0.05 | 1 | 602 | 0.70 | -0.25 | 0.35 | -0.01 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 3.50 | 0.30 | 0.55 | 0.43 | 0.40 | 0.00 | 0.00% | 0.12 | 0 | 69 | 0.93 | -0.45 | 0.44 | -0.01 | 9/8/2026 | 9/9/2026 10:59:04 AM EST |
| 4.00 | 0.53 | 0.95 | 0.74 | 0.64 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.41 | -0.63 | 0.40 | -0.01 | 9/4/2026 | 9/9/2026 10:59:04 AM EST |
| 4.50 | 1.16 | 1.46 | 1.31 | 1.15 | % | 0.29 | 1 | 0 | 1.76 | -0.77 | 0.32 | -0.01 | 9/9/2026 | 9/9/2026 10:59:04 AM EST | |
| 5.00 | 1.27 | 2.00 | 1.64 | % | 0.33 | 0 | 0 | 2.13 | -0.85 | 0.23 | 0.00 | 9/9/2026 10:59:04 AM EST | |||
| 5.50 | 1.32 | 2.36 | 1.84 | % | 0.33 | 0 | 0 | 1.98 | -0.92 | 0.15 | 0.00 | 9/9/2026 10:59:04 AM EST | |||
| 6.00 | 1.65 | 3.90 | 2.78 | % | 0.46 | 0 | 0 | 4.80 | -0.96 | 0.09 | 0.00 | 9/9/2026 10:59:04 AM EST |