Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.73 as of 1/23/2026 9:57:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.82 | 5.30 | 3.56 | 3.68 | 0.00 | 0.00% | 3.56 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:03 PM EST |
| 1.50 | 1.32 | 5.00 | 3.16 | 3.34 | 0.00 | 0.00% | 2.11 | 0 | 1 | 0.00 | 0.99 | 0.01 | 0.00 | 12/9/2025 | 1/23/2026 4:00:03 PM EST |
| 2.00 | 0.83 | 3.70 | 2.27 | 2.98 | 0.00 | 0.00% | 1.14 | 0 | 550 | 0.00 | 0.98 | 0.02 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 2.50 | 0.91 | 4.05 | 2.48 | 2.30 | -0.05 | -2.13% | 0.99 | 6 | 12 | 6.44 | 0.96 | 0.04 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 3.00 | 1.55 | 2.09 | 1.82 | 1.75 | -0.27 | -13.37% | 0.61 | 5 | 1,322 | 1.56 | 0.92 | 0.08 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 3.50 | 1.00 | 2.30 | 1.65 | 1.27 | 0.00 | 0.00% | 0.47 | 0 | 84 | 2.55 | 0.85 | 0.13 | 0.00 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 4.00 | 0.96 | 1.09 | 1.03 | 1.10 | -0.10 | -8.34% | 0.26 | 17 | 2,105 | 0.75 | 0.76 | 0.18 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 4.50 | 0.60 | 0.99 | 0.80 | 0.75 | -0.12 | -13.80% | 0.18 | 31 | 1,823 | 0.86 | 0.65 | 0.23 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 5.00 | 0.55 | 0.69 | 0.62 | 0.57 | -0.10 | -14.93% | 0.12 | 308 | 8,088 | 0.93 | 0.53 | 0.26 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 5.50 | 0.31 | 0.60 | 0.46 | 0.45 | -0.07 | -13.47% | 0.08 | 3 | 905 | 0.93 | 0.42 | 0.24 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 6.00 | 0.32 | 0.37 | 0.35 | 0.32 | -0.06 | -15.79% | 0.06 | 13 | 8,714 | 0.96 | 0.34 | 0.22 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 7.00 | 0.12 | 0.22 | 0.17 | 0.21 | -0.03 | -12.50% | 0.02 | 379 | 13,145 | 0.93 | 0.24 | 0.16 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 8.00 | 0.08 | 0.23 | 0.16 | 0.14 | -0.03 | -17.65% | 0.02 | 57 | 10,998 | 1.08 | 0.16 | 0.12 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 9.00 | 0.06 | 0.15 | 0.11 | 0.09 | -0.02 | -18.19% | 0.01 | 2 | 2,479 | 1.12 | 0.11 | 0.09 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 10.00 | 0.07 | 0.11 | 0.09 | 0.08 | -0.01 | -11.12% | 0.01 | 4 | 4,240 | 1.22 | 0.07 | 0.07 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 596 | 1.79 | 0.02 | 0.03 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 12.00 | 0.03 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3,083 | 1.30 | 0.02 | 0.03 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 398 | 1.61 | 0.01 | 0.01 | 0.00 | 1/15/2026 | 1/23/2026 4:00:03 PM EST |
| 14.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 1,867 | 1.34 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 47 | 3.07 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:03 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.34 | -0.01 | 0.01 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.19 | 0 | 138 | 4.08 | -0.02 | 0.02 | 0.00 | 12/3/2025 | 1/23/2026 4:00:03 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.15 | 0 | 2 | 3.26 | -0.04 | 0.04 | 0.00 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 848 | 1.63 | -0.08 | 0.08 | 0.00 | 1/13/2026 | 1/23/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 964 | 1.16 | -0.15 | 0.13 | 0.00 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 4.00 | 0.12 | 0.48 | 0.30 | 0.24 | +0.03 | +14.29% | 0.07 | 202 | 4,171 | 0.92 | -0.24 | 0.18 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 4.50 | 0.35 | 0.50 | 0.43 | 0.35 | -0.07 | -16.67% | 0.10 | 11 | 3,547 | 0.80 | -0.35 | 0.23 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 5.00 | 0.70 | 0.90 | 0.80 | 0.70 | -0.02 | -2.78% | 0.16 | 5 | 2,624 | 0.95 | -0.47 | 0.26 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 5.50 | 0.70 | 1.44 | 1.07 | 1.25 | 0.00 | 0.00% | 0.19 | 0 | 27 | 1.39 | -0.58 | 0.24 | -0.01 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 6.00 | 1.32 | 1.60 | 1.46 | 1.55 | +0.15 | +10.72% | 0.24 | 3 | 4,754 | 0.87 | -0.66 | 0.22 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 7.00 | 1.74 | 2.65 | 2.20 | 2.40 | -0.02 | -0.83% | 0.31 | 2 | 267 | 1.49 | -0.76 | 0.16 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 8.00 | 2.60 | 3.55 | 3.08 | 3.45 | 0.00 | 0.00% | 0.39 | 0 | 301 | 1.58 | -0.84 | 0.12 | 0.00 | 12/11/2025 | 1/23/2026 4:00:03 PM EST |
| 9.00 | 3.55 | 4.75 | 4.15 | 4.85 | 0.00 | 0.00% | 0.46 | 0 | 693 | 2.09 | -0.89 | 0.09 | 0.00 | 1/2/2026 | 1/23/2026 4:00:03 PM EST |
| 10.00 | 4.55 | 5.90 | 5.23 | 5.30 | 0.00 | 0.00% | 0.52 | 0 | 117 | 2.48 | -0.93 | 0.07 | 0.00 | 1/13/2026 | 1/23/2026 4:00:03 PM EST |
| 11.00 | 5.35 | 6.85 | 6.10 | 6.90 | 0.00 | 0.00% | 0.55 | 0 | 36 | 2.57 | -0.98 | 0.03 | 0.00 | 12/30/2025 | 1/23/2026 4:00:03 PM EST |
| 12.00 | 6.35 | 9.05 | 7.70 | 6.18 | 0.00 | 0.00% | 0.64 | 0 | 49 | 4.38 | -0.98 | 0.03 | 0.00 | 10/20/2025 | 1/23/2026 4:00:03 PM EST |
| 13.00 | 6.35 | 10.20 | 8.28 | % | 0.64 | 0 | 0 | 4.72 | -0.99 | 0.01 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 14.00 | 7.35 | 10.85 | 9.10 | 9.70 | 0.00 | 0.00% | 0.65 | 0 | 21 | 4.34 | -0.99 | 0.01 | 0.00 | 12/19/2025 | 1/23/2026 4:00:03 PM EST |