Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.85 as of 1/14/2026 9:38:19 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 | 2.24 | 5.65 | 3.95 | 4.03 | +0.21 | +5.50% | 7.90 | 9 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 1.00 | 2.13 | 5.00 | 3.57 | 3.64 | +0.21 | +6.13% | 3.57 | 3 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 1.50 | 1.85 | 4.55 | 3.20 | 2.92 | -0.40 | -12.05% | 2.13 | 3 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 2.00 | 0.74 | 4.25 | 2.50 | 2.49 | -0.28 | -10.11% | 1.25 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 2.50 | 2.00 | 2.50 | 2.25 | 2.22 | +0.17 | +8.30% | 0.90 | 9 | 1,434 | 8.65 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 3.00 | 1.30 | 2.01 | 1.66 | 1.63 | 0.00 | 0.00% | 0.55 | 0 | 40 | 6.91 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:57 PM EST |
| 3.50 | 0.40 | 1.91 | 1.16 | 1.31 | +0.07 | +5.65% | 0.33 | 4 | 12 | 9.42 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 4.00 | 0.70 | 0.88 | 0.79 | 0.88 | +0.16 | +22.23% | 0.20 | 231 | 4,262 | 2.23 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 4.50 | 0.31 | 0.38 | 0.35 | 0.39 | +0.14 | +56.00% | 0.08 | 119 | 5,949 | 1.17 | 0.94 | 0.96 | 0.00 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 5.00 | 0.06 | 0.08 | 0.07 | 0.06 | +0.01 | +20.00% | 0.01 | 4,783 | 27,678 | 0.91 | 0.33 | 1.09 | -0.02 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 302 | 8,725 | 1.12 | 0.04 | 0.22 | 0.00 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 34 | 8,605 | 1.67 | 0.00 | 0.01 | 0.00 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 273 | 2.65 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/14/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.50 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/14/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 73 | 26,263 | 2.94 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.95 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/14/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,344 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 38,630 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,506 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/14/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,670 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/14/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/14/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,313 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/14/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,789 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/14/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,438 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/14/2026 3:59:57 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 | 1.15 | 0.58 | % | 1.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:57 PM EST | |||
| 1.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.58 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/14/2026 3:59:57 PM EST |
| 1.50 | 0.00 | 1.15 | 0.58 | % | 0.39 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.50 | 3 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,101 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 6.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/14/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 238 | 2.38 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.01 | 130 | 10,967 | 1.96 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 4.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.01 | 1,127 | 4,282 | 0.95 | -0.06 | 0.96 | 0.00 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 5.00 | 0.20 | 0.24 | 0.22 | 0.22 | -0.14 | -38.89% | 0.04 | 217 | 10,376 | 0.76 | -0.67 | 1.09 | -0.02 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 5.50 | 0.15 | 1.19 | 0.67 | 0.81 | -0.08 | -8.99% | 0.12 | 20 | 122 | 5.30 | -0.96 | 0.22 | 0.00 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 6.00 | 0.98 | 1.51 | 1.25 | 1.21 | +0.03 | +2.55% | 0.21 | 15 | 1,892 | 4.92 | -1.00 | 0.01 | 0.00 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 6.50 | 0.42 | 3.75 | 2.09 | 1.94 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/14/2026 3:59:57 PM EST |
| 7.00 | 1.79 | 2.90 | 2.35 | 2.28 | 0.00 | 0.00% | 0.34 | 0 | 12 | 9.29 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/14/2026 3:59:57 PM EST |
| 7.50 | 2.58 | 2.73 | 2.66 | 2.76 | 0.00 | 0.00% | 0.35 | 21 | 5,952 | 4.07 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 8.00 | 1.95 | 5.00 | 3.48 | 3.35 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/14/2026 3:59:57 PM EST |
| 8.50 | 2.25 | 4.40 | 3.33 | 3.75 | -0.42 | -10.08% | 0.39 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 9.00 | 3.00 | 5.95 | 4.48 | 4.28 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:57 PM EST |
| 10.00 | 4.50 | 7.05 | 5.78 | 4.42 | 0.00 | 0.00% | 0.58 | 0 | 193 | 0.00 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:57 PM EST |
| 11.00 | 5.00 | 8.10 | 6.55 | 6.31 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/14/2026 3:59:57 PM EST |
| 12.50 | 6.05 | 9.25 | 7.65 | 7.73 | -0.12 | -1.53% | 0.61 | 5 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 14.00 | 8.00 | 11.25 | 9.63 | 9.28 | -0.07 | -0.75% | 0.69 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 15.00 | 8.20 | 12.25 | 10.23 | 10.34 | -0.06 | -0.58% | 0.68 | 9 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 17.00 | 10.95 | 13.55 | 12.25 | 12.35 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:57 PM EST |
| 20.00 | 13.95 | 16.55 | 15.25 | 15.35 | 0.00 | 0.00% | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:57 PM EST |
| 25.00 | 18.95 | 21.55 | 20.25 | 20.20 | 0.00 | 0.00% | 0.81 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:57 PM EST |