Options Chain for ARCUS BIOSCIENCES INC COM (RCUS) - $25.06 as of 9/25/2026 6:36:12 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 | 20.00 | 24.80 | 22.40 | % | 8.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:50 PM EST | |||
| 5.00 | 17.50 | 22.30 | 19.90 | % | 3.98 | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:50 PM EST | |||
| 7.50 | 15.00 | 19.80 | 17.40 | % | 2.32 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:50 PM EST | |||
| 10.00 | 12.50 | 17.30 | 14.90 | % | 1.49 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:50 PM EST | |||
| 12.50 | 10.00 | 14.80 | 12.40 | % | 0.99 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:50 PM EST | |||
| 15.00 | 7.50 | 12.30 | 9.90 | % | 0.66 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:50 PM EST | |||
| 17.50 | 5.50 | 9.80 | 7.65 | % | 0.44 | 0 | 0 | 2.54 | 0.99 | 0.01 | -0.02 | 9/25/2026 3:59:50 PM EST | |||
| 20.00 | 5.00 | 5.90 | 5.45 | 5.90 | -1.10 | -15.72% | 0.27 | 5,038 | 300 | 2.05 | 0.94 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 22.50 | 1.10 | 5.50 | 3.30 | 6.30 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.73 | 0.82 | 0.07 | -0.05 | 6/22/2026 | 9/25/2026 3:59:50 PM EST |
| 25.00 | 1.50 | 2.05 | 1.78 | 2.05 | -0.35 | -14.59% | 0.07 | 85 | 365 | 0.55 | 0.61 | 0.09 | -0.06 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 30.00 | 0.05 | 1.00 | 0.53 | 0.91 | -0.14 | -13.34% | 0.02 | 10 | 370 | 0.67 | 0.21 | 0.07 | -0.03 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 841 | 1.50 | 0.04 | 0.02 | -0.01 | 9/21/2026 | 9/25/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 5.00 | 2.50 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 1,260 | 3.64 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 3:59:50 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 5.00 | 2.50 | % | 0.50 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:50 PM EST | |||
| 7.50 | 0.00 | 5.00 | 2.50 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 5.00 | 2.50 | 0.20 | 0.00 | 0.00% | 0.25 | 0 | 36 | 8.25 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/25/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 5.00 | 2.50 | % | 0.20 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.14 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 5.00 | 2.50 | 1.85 | 0.00 | 0.00% | 0.14 | 0 | 4 | 4.40 | -0.01 | 0.01 | -0.02 | 5/19/2026 | 9/25/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 5.00 | 2.50 | 0.20 | 0.00 | 0.00% | 0.12 | 0 | 611 | 3.60 | -0.06 | 0.03 | -0.04 | 9/10/2026 | 9/25/2026 3:59:50 PM EST |
| 22.50 | 0.10 | 1.75 | 0.93 | 0.66 | -0.34 | -34.00% | 0.04 | 1 | 58 | 0.77 | -0.18 | 0.07 | -0.05 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 25.00 | 0.10 | 2.65 | 1.38 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 109 | 1.22 | -0.39 | 0.09 | -0.06 | 9/22/2026 | 9/25/2026 3:59:50 PM EST |
| 30.00 | 3.50 | 7.50 | 5.50 | 2.85 | 0.00 | 0.00% | 0.18 | 0 | 315 | 1.92 | -0.79 | 0.07 | -0.03 | 9/8/2026 | 9/25/2026 3:59:50 PM EST |
| 35.00 | 8.00 | 12.50 | 10.25 | % | 0.29 | 0 | 0 | 2.45 | -0.96 | 0.02 | -0.01 | 9/25/2026 3:59:50 PM EST | |||
| 40.00 | 13.00 | 17.50 | 15.25 | % | 0.38 | 0 | 0 | 2.87 | -0.99 | 0.00 | 0.00 | 9/25/2026 3:59:50 PM EST | |||
| 45.00 | 17.80 | 22.50 | 20.15 | % | 0.45 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:50 PM EST |