Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.97 as of 2/9/2026 6:08:41 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 | 1.35 | 5.55 | 3.45 | % | 6.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 3:59:54 PM EST | |||
| 1.00 | 0.87 | 5.00 | 2.94 | % | 2.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 3:59:54 PM EST | |||
| 1.50 | 0.37 | 4.50 | 2.44 | % | 1.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 3:59:54 PM EST | |||
| 2.00 | 0.12 | 4.00 | 2.06 | % | 1.03 | 0 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 2/9/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 3.55 | 1.78 | % | 0.71 | 0 | 0 | 8.32 | 0.95 | 0.08 | 0.00 | 2/9/2026 3:59:54 PM EST | |||
| 3.00 | 0.84 | 2.64 | 1.74 | 1.01 | -0.32 | -24.06% | 0.58 | 1 | 4 | 4.76 | 0.87 | 0.16 | -0.01 | 2/9/2026 | 2/9/2026 3:59:54 PM EST |
| 3.50 | 0.00 | 2.10 | 1.05 | 0.76 | 0.00 | 0.00% | 0.30 | 1 | 3 | 3.67 | 0.75 | 0.24 | -0.01 | 2/9/2026 | 2/9/2026 3:59:54 PM EST |
| 4.00 | 0.42 | 0.82 | 0.62 | 0.60 | +0.05 | +9.10% | 0.15 | 2 | 65 | 1.01 | 0.61 | 0.28 | -0.01 | 2/9/2026 | 2/9/2026 3:59:54 PM EST |
| 4.50 | 0.05 | 0.74 | 0.40 | 0.59 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.93 | 0.48 | 0.28 | -0.01 | 2/6/2026 | 2/9/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.12 | 0.35 | 0.27 | -0.01 | 2/9/2026 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.30 | 0.15 | 0.20 | +0.05 | +33.34% | 0.03 | 1 | 1 | 1.22 | 0.26 | 0.23 | -0.01 | 2/9/2026 | 2/9/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.47 | 0.24 | % | 0.04 | 0 | 0 | 1.71 | 0.18 | 0.19 | 0.00 | 2/9/2026 3:59:54 PM EST | |||
| 6.50 | 0.00 | 2.21 | 1.11 | % | 0.17 | 0 | 0 | 5.16 | 0.12 | 0.15 | 0.00 | 2/9/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.55 | 0.09 | 0.12 | 0.00 | 2/9/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 2.18 | 1.09 | % | 0.15 | 0 | 0 | 5.33 | 0.05 | 0.08 | 0.00 | 2/9/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 2.18 | 1.09 | % | 0.14 | 0 | 0 | 5.43 | 0.04 | 0.06 | 0.00 | 2/9/2026 3:59:54 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 | 0.95 | 0.48 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:54 PM EST | |||
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:54 PM EST | |||
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | -0.01 | 0.02 | 0.00 | 2/9/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 1.35 | 0.68 | % | 0.27 | 0 | 0 | 5.24 | -0.05 | 0.08 | 0.00 | 2/9/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 2.25 | 1.13 | % | 0.38 | 0 | 0 | 7.28 | -0.13 | 0.16 | -0.01 | 2/9/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 2.41 | 1.21 | 0.26 | % | 0.35 | 5 | 0 | 6.22 | -0.25 | 0.24 | -0.01 | 2/9/2026 | 2/9/2026 3:59:54 PM EST | |
| 4.00 | 0.11 | 0.85 | 0.48 | 0.50 | % | 0.12 | 10 | 0 | 0.95 | -0.39 | 0.28 | -0.01 | 2/9/2026 | 2/9/2026 3:59:54 PM EST | |
| 4.50 | 0.00 | 1.52 | 0.76 | 0.77 | % | 0.17 | 4 | 0 | 2.29 | -0.52 | 0.28 | -0.01 | 2/9/2026 | 2/9/2026 3:59:54 PM EST | |
| 5.00 | 0.00 | 3.40 | 1.70 | % | 0.34 | 0 | 0 | 5.45 | -0.65 | 0.27 | -0.01 | 2/9/2026 3:59:54 PM EST | |||
| 5.50 | 0.02 | 3.80 | 1.91 | % | 0.35 | 0 | 0 | 5.40 | -0.74 | 0.23 | -0.01 | 2/9/2026 3:59:54 PM EST | |||
| 6.00 | 0.25 | 4.25 | 2.25 | % | 0.38 | 0 | 0 | 5.46 | -0.82 | 0.19 | 0.00 | 2/9/2026 3:59:54 PM EST | |||
| 6.50 | 0.60 | 4.70 | 2.65 | % | 0.41 | 0 | 0 | 5.50 | -0.88 | 0.15 | 0.00 | 2/9/2026 3:59:54 PM EST | |||
| 7.00 | 1.04 | 5.20 | 3.12 | % | 0.45 | 0 | 0 | 5.64 | -0.91 | 0.12 | 0.00 | 2/9/2026 3:59:54 PM EST | |||
| 7.50 | 1.52 | 5.70 | 3.61 | % | 0.48 | 0 | 0 | 5.78 | -0.95 | 0.08 | 0.00 | 2/9/2026 3:59:54 PM EST | |||
| 8.00 | 2.02 | 6.20 | 4.11 | % | 0.51 | 0 | 0 | 5.90 | -0.96 | 0.06 | 0.00 | 2/9/2026 3:59:54 PM EST |