Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.58 as of 2/13/2026 8:38:13 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 | 1.94 | 5.00 | 3.47 | 3.16 | +0.34 | +12.06% | 6.94 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 1.00 | 1.51 | 3.80 | 2.66 | 2.45 | -0.12 | -4.67% | 2.66 | 3 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 1.50 | 1.15 | 2.68 | 1.92 | 2.27 | 0.00 | 0.00% | 1.28 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:47 PM EST |
| 2.00 | 0.65 | 3.60 | 2.13 | 1.88 | 0.00 | 0.00% | 1.06 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:47 PM EST |
| 2.50 | 0.44 | 2.02 | 1.23 | 1.00 | -0.55 | -35.49% | 0.49 | 1 | 8 | 9.49 | 0.99 | 0.04 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 3.00 | 0.00 | 2.61 | 1.31 | 0.67 | 0.00 | 0.00% | 0.44 | 0 | 15 | 0.00 | 0.89 | 0.37 | -0.01 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 3.50 | 0.15 | 0.35 | 0.25 | 0.20 | -0.01 | -4.77% | 0.07 | 128 | 172 | 1.17 | 0.57 | 0.75 | -0.02 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 4.00 | 0.04 | 0.05 | 0.05 | 0.03 | -0.03 | -50.00% | 0.01 | 7,865 | 1,543 | 0.93 | 0.26 | 0.56 | -0.02 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 4.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 285 | 3,798 | 1.15 | 0.10 | 0.29 | -0.01 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 150 | 7,277 | 1.45 | 0.03 | 0.11 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 3,622 | 2.02 | 0.01 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 96 | 3,474 | 1.90 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 144 | 4.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:47 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 577 | 3.65 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:47 PM EST |
| 7.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.46 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:47 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 257 | 4.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:47 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:47 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 | 0.90 | 0.45 | % | 0.90 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:47 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.03 | 85 | 86 | 3.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 2.50 | 0.01 | 0.43 | 0.22 | 0.02 | % | 0.09 | 22 | 0 | 3.38 | -0.01 | 0.04 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST | |
| 3.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 87 | 774 | 1.00 | -0.11 | 0.37 | -0.01 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 3.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.01 | -6.25% | 0.05 | 307 | 915 | 1.01 | -0.43 | 0.75 | -0.02 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 4.00 | 0.46 | 0.68 | 0.57 | 0.56 | +0.06 | +12.00% | 0.14 | 101 | 3,751 | 2.00 | -0.74 | 0.56 | -0.02 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 4.50 | 0.88 | 1.31 | 1.10 | 1.04 | +0.12 | +13.05% | 0.24 | 15 | 1,557 | 3.40 | -0.90 | 0.29 | -0.01 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 5.00 | 1.26 | 3.40 | 2.33 | 1.41 | -0.34 | -19.43% | 0.47 | 23 | 1,089 | 0.00 | -0.97 | 0.11 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 5.50 | 1.15 | 2.54 | 1.85 | 1.80 | 0.00 | 0.00% | 0.34 | 0 | 15 | 5.70 | -0.99 | 0.03 | 0.00 | 2/4/2026 | 2/13/2026 3:59:47 PM EST |
| 6.00 | 0.60 | 3.10 | 1.85 | 2.39 | 0.00 | 0.00% | 0.31 | 0 | 58 | 6.46 | -1.00 | 0.01 | 0.00 | 2/5/2026 | 2/13/2026 3:59:47 PM EST |
| 6.50 | 1.10 | 4.95 | 3.03 | 2.67 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:47 PM EST |
| 7.00 | 2.30 | 5.45 | 3.88 | 3.20 | 0.00 | 0.00% | 0.55 | 0 | 84 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:47 PM EST |
| 7.50 | 2.15 | 5.90 | 4.03 | 3.70 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:47 PM EST |
| 8.00 | 2.56 | 6.45 | 4.51 | 4.41 | 0.00 | 0.00% | 0.56 | 0 | 28 | 0.00 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 8.50 | 2.95 | 6.95 | 4.95 | 5.06 | +0.39 | +8.36% | 0.58 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |