Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.70 as of 1/9/2026 3:38:26 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 | 2.15 | 6.30 | 4.23 | % | 8.46 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 1.00 | 1.65 | 5.80 | 3.73 | % | 3.73 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 1.50 | 1.16 | 5.30 | 3.23 | % | 2.15 | 0 | 0 | 0.01 | 0.99 | 0.01 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 2.00 | 0.66 | 4.80 | 2.73 | % | 1.36 | 0 | 0 | 0.01 | 0.96 | 0.03 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 2.50 | 0.27 | 4.30 | 2.29 | % | 0.92 | 0 | 0 | 8.95 | 0.94 | 0.05 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 3.80 | 1.90 | % | 0.63 | 0 | 0 | 6.51 | 0.90 | 0.08 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 3.50 | 0.00 | 3.35 | 1.68 | % | 0.48 | 0 | 0 | 5.30 | 0.83 | 0.11 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 4.00 | 0.41 | 1.56 | 0.99 | % | 0.25 | 0 | 0 | 1.77 | 0.76 | 0.14 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 4.50 | 0.26 | 1.10 | 0.68 | % | 0.15 | 0 | 0 | 1.37 | 0.67 | 0.16 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 5.00 | 0.26 | 1.50 | 0.88 | 0.48 | % | 0.18 | 37 | 0 | 1.33 | 0.59 | 0.17 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 5.50 | 0.04 | 0.50 | 0.27 | 0.35 | % | 0.05 | 76 | 0 | 0.63 | 0.52 | 0.17 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 6.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.10 | 12 | 9 | 2.27 | 0.44 | 0.17 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.77 | 0.39 | 0.17 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.22 | 0.33 | 0.16 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.35 | 0.28 | 0.15 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 2.10 | 0.24 | 0.13 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 8.50 | 0.00 | 1.76 | 0.88 | % | 0.10 | 0 | 0 | 3.79 | 0.19 | 0.12 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 2.18 | 1.09 | % | 0.12 | 0 | 0 | 4.56 | 0.16 | 0.11 | -0.01 | 1/9/2026 4:00:03 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 | 2.13 | 1.07 | % | 2.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | -0.04 | 0.03 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 2.14 | 1.07 | % | 0.43 | 0 | 0 | 9.64 | -0.06 | 0.05 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 1.35 | 0.68 | % | 0.23 | 0 | 0 | 4.39 | -0.10 | 0.08 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 2.33 | -0.17 | 0.11 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 4.00 | 0.16 | 0.24 | 0.20 | 0.22 | % | 0.05 | 38 | 0 | 0.86 | -0.24 | 0.14 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 4.50 | 0.36 | 0.55 | 0.46 | 0.49 | % | 0.10 | 2 | 0 | 0.97 | -0.33 | 0.16 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 5.00 | 0.66 | 1.25 | 0.96 | 0.71 | % | 0.19 | 100 | 0 | 1.33 | -0.41 | 0.17 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 5.50 | 0.55 | 1.70 | 1.13 | % | 0.21 | 0 | 0 | 1.94 | -0.48 | 0.17 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 6.00 | 0.77 | 2.58 | 1.68 | 1.61 | % | 0.28 | 21 | 0 | 2.74 | -0.56 | 0.17 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 6.50 | 1.31 | 2.55 | 1.93 | % | 0.30 | 0 | 0 | 2.13 | -0.61 | 0.17 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 7.00 | 2.00 | 2.89 | 2.45 | % | 0.35 | 0 | 0 | 2.05 | -0.67 | 0.16 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 7.50 | 2.30 | 3.65 | 2.98 | % | 0.40 | 0 | 0 | 2.60 | -0.72 | 0.15 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 8.00 | 1.30 | 5.00 | 3.15 | % | 0.39 | 0 | 0 | 4.05 | -0.76 | 0.13 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 8.50 | 1.78 | 5.95 | 3.87 | % | 0.46 | 0 | 0 | 4.93 | -0.81 | 0.12 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 9.00 | 2.27 | 6.40 | 4.34 | % | 0.48 | 0 | 0 | 4.97 | -0.84 | 0.11 | -0.01 | 1/9/2026 4:00:03 PM EST |