Options Chain for ARCUS BIOSCIENCES INC COM (RCUS) - $25.56 as of 11/26/2025 8:51:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.00 | 25.50 | 23.25 | % | 9.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 5.00 | 18.50 | 23.00 | 20.75 | % | 4.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 7.50 | 16.00 | 20.50 | 18.25 | 5.30 | 0.00 | 0.00% | 2.43 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 4:00:02 PM EST |
| 10.00 | 13.50 | 18.00 | 15.75 | 10.80 | 0.00 | 0.00% | 1.57 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 4:00:02 PM EST |
| 12.50 | 11.00 | 15.50 | 13.25 | 9.80 | 0.00 | 0.00% | 1.06 | 0 | 169 | 0.00 | 0.99 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 15.00 | 8.50 | 13.40 | 10.95 | 7.60 | 0.00 | 0.00% | 0.73 | 0 | 26 | 2.31 | 0.97 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 17.50 | 7.00 | 10.70 | 8.85 | 6.30 | 0.00 | 0.00% | 0.51 | 0 | 75 | 1.77 | 0.92 | 0.02 | -0.02 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 20.00 | 5.10 | 8.40 | 6.75 | 7.30 | +1.70 | +30.36% | 0.34 | 31 | 154 | 1.45 | 0.84 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 22.50 | 4.60 | 4.80 | 4.70 | 4.76 | +0.79 | +19.90% | 0.21 | 71 | 292 | 0.68 | 0.74 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 25.00 | 2.95 | 3.40 | 3.18 | 3.30 | +0.50 | +17.86% | 0.13 | 87 | 199 | 0.66 | 0.63 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 30.00 | 1.40 | 4.60 | 3.00 | 1.90 | +0.70 | +58.34% | 0.10 | 2 | 108 | 1.12 | 0.40 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 35.00 | 0.80 | 2.05 | 1.43 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 101 | 1.00 | 0.22 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 5.00 | 2.50 | % | 1.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 5.00 | 2.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 5.00 | 2.50 | 0.15 | 0.00 | 0.00% | 0.33 | 0 | 6 | 7.12 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 1.90 | 0.95 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 16 | 3.10 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/26/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 5.00 | 2.50 | 4.20 | 0.00 | 0.00% | 0.20 | 0 | 6 | 4.22 | -0.01 | 0.00 | -0.01 | 8/26/2025 | 11/26/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 5.00 | 2.50 | 0.75 | 0.00 | 0.00% | 0.17 | 0 | 64 | 3.46 | -0.03 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 17.50 | 0.15 | 1.40 | 0.78 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 69 | 1.07 | -0.08 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 2.60 | 1.30 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.52 | -0.16 | 0.03 | -0.03 | 10/27/2025 | 11/26/2025 4:00:02 PM EST |
| 22.50 | 0.25 | 4.90 | 2.58 | % | 0.11 | 0 | 0 | 1.14 | -0.26 | 0.04 | -0.03 | 11/26/2025 4:00:02 PM EST | |||
| 25.00 | 0.85 | 5.00 | 2.93 | % | 0.12 | 0 | 0 | 0.94 | -0.37 | 0.05 | -0.04 | 11/26/2025 4:00:02 PM EST | |||
| 30.00 | 3.70 | 7.50 | 5.60 | % | 0.19 | 0 | 0 | 1.31 | -0.60 | 0.05 | -0.03 | 11/26/2025 4:00:02 PM EST | |||
| 35.00 | 8.00 | 12.00 | 10.00 | % | 0.29 | 0 | 0 | 1.52 | -0.78 | 0.04 | -0.03 | 11/26/2025 4:00:02 PM EST |