Options Chain for ARCUS BIOSCIENCES INC COM (RCUS) - $29.28 as of 9/1/2026 3:20:50 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 | 24.50 | 29.50 | 27.00 | % | 10.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:08 PM EST | |||
| 5.00 | 22.00 | 27.00 | 24.50 | % | 4.90 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:08 PM EST | |||
| 7.50 | 19.50 | 24.50 | 22.00 | % | 2.93 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:08 PM EST | |||
| 10.00 | 17.00 | 21.90 | 19.45 | % | 1.94 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:08 PM EST | |||
| 12.50 | 15.00 | 19.20 | 17.10 | % | 1.37 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:08 PM EST | |||
| 15.00 | 12.50 | 17.00 | 14.75 | % | 0.98 | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 9/1/2026 2:59:08 PM EST | |||
| 17.50 | 10.00 | 14.00 | 12.00 | % | 0.69 | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.02 | 9/1/2026 2:59:08 PM EST | |||
| 20.00 | 7.50 | 12.00 | 9.75 | 7.00 | 0.00 | 0.00% | 0.49 | 0 | 300 | 1.70 | 0.96 | 0.01 | -0.02 | 5/15/2026 | 9/1/2026 2:59:08 PM EST |
| 22.50 | 5.50 | 10.00 | 7.75 | 6.30 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.35 | 0.90 | 0.02 | -0.03 | 6/22/2026 | 9/1/2026 2:59:08 PM EST |
| 25.00 | 3.50 | 7.50 | 5.50 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 363 | 1.19 | 0.81 | 0.04 | -0.04 | 8/28/2026 | 9/1/2026 2:59:08 PM EST |
| 30.00 | 1.80 | 4.50 | 3.15 | 2.39 | -0.61 | -20.34% | 0.10 | 2 | 365 | 0.73 | 0.57 | 0.05 | -0.04 | 9/1/2026 | 9/1/2026 2:59:08 PM EST |
| 35.00 | 0.00 | 1.90 | 0.95 | 2.06 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.84 | 0.33 | 0.05 | -0.04 | 8/26/2026 | 9/1/2026 2:59:08 PM EST |
| 40.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1,260 | 1.29 | 0.17 | 0.03 | -0.02 | 6/26/2026 | 9/1/2026 2:59:08 PM EST |
| 45.00 | 0.00 | 5.00 | 2.50 | 0.05 | % | 0.06 | 1 | 0 | 2.15 | 0.08 | 0.02 | -0.01 | 9/1/2026 | 9/1/2026 2:59:08 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:08 PM EST | |||
| 5.00 | 0.00 | 5.00 | 2.50 | % | 0.50 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:08 PM EST | |||
| 7.50 | 0.00 | 5.00 | 2.50 | % | 0.33 | 0 | 0 | 7.85 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:08 PM EST | |||
| 10.00 | 0.00 | 5.00 | 2.50 | 0.20 | 0.00 | 0.00% | 0.25 | 0 | 36 | 5.90 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/1/2026 2:59:08 PM EST |
| 12.50 | 0.00 | 5.00 | 2.50 | % | 0.20 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:08 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.28 | -93.34% | 0.00 | 6 | 19 | 1.09 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 2:59:08 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.57 | -0.01 | 0.00 | -0.02 | 5/19/2026 | 9/1/2026 2:59:08 PM EST |
| 20.00 | 0.00 | 5.00 | 2.50 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 612 | 2.82 | -0.04 | 0.01 | -0.02 | 6/9/2026 | 9/1/2026 2:59:08 PM EST |
| 22.50 | 0.00 | 2.55 | 1.28 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 48 | 1.57 | -0.10 | 0.02 | -0.03 | 8/7/2026 | 9/1/2026 2:59:08 PM EST |
| 25.00 | 0.00 | 1.85 | 0.93 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.04 | -0.19 | 0.04 | -0.04 | 8/19/2026 | 9/1/2026 2:59:08 PM EST |
| 30.00 | 0.70 | 5.00 | 2.85 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 305 | 1.25 | -0.43 | 0.05 | -0.04 | 8/4/2026 | 9/1/2026 2:59:08 PM EST |
| 35.00 | 4.50 | 8.50 | 6.50 | % | 0.19 | 0 | 0 | 1.32 | -0.67 | 0.05 | -0.04 | 9/1/2026 2:59:08 PM EST | |||
| 40.00 | 9.00 | 13.00 | 11.00 | % | 0.28 | 0 | 0 | 1.52 | -0.83 | 0.03 | -0.02 | 9/1/2026 2:59:08 PM EST | |||
| 45.00 | 13.50 | 18.00 | 15.75 | % | 0.35 | 0 | 0 | 1.78 | -0.92 | 0.02 | -0.01 | 9/1/2026 2:59:08 PM EST |