Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.31 as of 1/30/2026 6:55:57 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 | 1.65 | 5.80 | 3.73 | % | 7.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 1.00 | 1.15 | 5.30 | 3.23 | % | 3.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 1.50 | 1.25 | 4.80 | 3.03 | % | 2.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 2.00 | 1.70 | 2.85 | 2.28 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 2.50 | 1.03 | 2.55 | 1.79 | 2.20 | 0.00 | 0.00% | 0.72 | 0 | 3 | 4.12 | 0.99 | 0.03 | 0.00 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 3.00 | 0.78 | 2.53 | 1.66 | 1.20 | -1.15 | -48.94% | 0.55 | 1 | 15 | 4.62 | 0.93 | 0.12 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 3.50 | 0.35 | 2.94 | 1.65 | % | 0.47 | 0 | 0 | 6.35 | 0.81 | 0.25 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 4.00 | 0.40 | 1.12 | 0.76 | 0.55 | -0.11 | -16.67% | 0.19 | 10 | 11 | 1.26 | 0.64 | 0.34 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 4.50 | 0.24 | 0.49 | 0.37 | 0.36 | -0.21 | -36.85% | 0.08 | 5 | 66 | 0.90 | 0.47 | 0.35 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 5.00 | 0.05 | 0.44 | 0.25 | 0.25 | 0.00 | 0.00% | 0.05 | 12 | 193 | 0.92 | 0.33 | 0.31 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.73 | 0.37 | 0.35 | -0.17 | -32.70% | 0.07 | 8 | 1 | 2.16 | 0.20 | 0.25 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 6.00 | 0.05 | 0.32 | 0.19 | 0.12 | 0.00 | 0.00% | 0.03 | 66 | 123 | 1.18 | 0.15 | 0.19 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.59 | 0.08 | 0.13 | 0.00 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.75 | % | 0.05 | 1 | 0 | 2.75 | 0.04 | 0.08 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST | |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.89 | 0.02 | 0.05 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.02 | 0.01 | 0.03 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.14 | 0.01 | 0.02 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.25 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:59 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 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.83 | -0.01 | 0.03 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.02 | -0.07 | 0.12 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.60 | 0.30 | % | 0.09 | 0 | 0 | 1.99 | -0.19 | 0.25 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 4.00 | 0.04 | 0.40 | 0.22 | 0.41 | +0.13 | +46.43% | 0.06 | 76 | 57 | 0.63 | -0.36 | 0.34 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 4.50 | 0.49 | 0.65 | 0.57 | 0.57 | +0.07 | +14.00% | 0.13 | 7 | 13 | 0.80 | -0.53 | 0.35 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 5.00 | 0.40 | 3.05 | 1.73 | % | 0.35 | 0 | 0 | 5.27 | -0.67 | 0.31 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 5.50 | 0.16 | 3.25 | 1.71 | 1.18 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.78 | -0.80 | 0.25 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 6.00 | 1.31 | 3.50 | 2.41 | % | 0.40 | 0 | 0 | 4.44 | -0.85 | 0.19 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 6.50 | 1.72 | 3.70 | 2.71 | % | 0.42 | 0 | 0 | 4.00 | -0.92 | 0.13 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 7.00 | 1.95 | 4.15 | 3.05 | % | 0.44 | 0 | 0 | 4.07 | -0.96 | 0.08 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 7.50 | 2.60 | 4.65 | 3.63 | % | 0.48 | 0 | 0 | 4.23 | -0.98 | 0.05 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 8.00 | 2.50 | 5.00 | 3.75 | % | 0.47 | 0 | 0 | 4.07 | -0.99 | 0.03 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 8.50 | 3.65 | 6.35 | 5.00 | % | 0.59 | 0 | 0 | 5.96 | -0.99 | 0.02 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 9.00 | 2.70 | 6.85 | 4.78 | % | 0.53 | 0 | 0 | 6.08 | -1.00 | 0.01 | 0.00 | 1/30/2026 3:59:59 PM EST |