Options Chain for ARCUS BIOSCIENCES INC COM (RCUS) - $11.64 as of 9/3/2025 9:12:12 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 | 7.00 | 10.90 | 8.95 | 6.40 | 0.00 | 0.00% | 3.58 | 0 | 1 | 0.01 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 9/3/2025 3:59:53 PM EST |
| 5.00 | 4.50 | 8.50 | 6.50 | % | 1.30 | 0 | 0 | 4.30 | 1.00 | 0.00 | -0.01 | 9/3/2025 3:59:53 PM EST | |||
| 7.50 | 2.80 | 6.00 | 4.40 | 3.00 | 0.00 | 0.00% | 0.59 | 0 | 6 | 2.61 | 0.94 | 0.03 | -0.02 | 6/11/2025 | 9/3/2025 3:59:53 PM EST |
| 10.00 | 1.70 | 3.70 | 2.70 | 2.10 | 0.00 | 0.00% | 0.27 | 0 | 1,710 | 1.68 | 0.79 | 0.07 | -0.02 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 12.50 | 0.55 | 1.55 | 1.05 | 1.30 | +0.50 | +62.50% | 0.08 | 18 | 380 | 0.65 | 0.57 | 0.10 | -0.03 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 2.40 | 1.20 | 0.55 | +0.15 | +37.50% | 0.08 | 7 | 35 | 0.90 | 0.35 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 17.50 | 0.05 | 4.10 | 2.08 | 0.35 | +0.05 | +16.67% | 0.12 | 23 | 190 | 2.17 | 0.19 | 0.07 | -0.01 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 20.00 | 0.20 | 1.50 | 0.85 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 216 | 1.54 | 0.11 | 0.05 | -0.01 | 8/21/2025 | 9/3/2025 3:59:53 PM EST |
| 22.50 | 0.05 | 4.90 | 2.48 | 0.17 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.70 | 0.05 | 0.03 | -0.01 | 9/2/2025 | 9/3/2025 3:59:53 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 | 9/3/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 5.00 | 2.50 | 0.56 | 0.00 | 0.00% | 0.50 | 0 | 61 | 0.00 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 9/3/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 510 | 2.06 | -0.06 | 0.03 | -0.02 | 8/22/2025 | 9/3/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 2.50 | 1.25 | 1.05 | 0.00 | 0.00% | 0.12 | 0 | 435 | 1.31 | -0.21 | 0.07 | -0.02 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 12.50 | 1.00 | 3.30 | 2.15 | 5.25 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.25 | -0.43 | 0.10 | -0.03 | 6/25/2025 | 9/3/2025 3:59:53 PM EST |
| 15.00 | 2.55 | 6.20 | 4.38 | % | 0.29 | 0 | 0 | 2.77 | -0.65 | 0.10 | -0.02 | 9/3/2025 3:59:53 PM EST | |||
| 17.50 | 5.00 | 8.50 | 6.75 | % | 0.39 | 0 | 0 | 3.02 | -0.81 | 0.07 | -0.01 | 9/3/2025 3:59:53 PM EST | |||
| 20.00 | 7.00 | 11.00 | 9.00 | % | 0.45 | 0 | 0 | 3.34 | -0.89 | 0.05 | -0.01 | 9/3/2025 3:59:53 PM EST | |||
| 22.50 | 9.40 | 13.00 | 11.20 | % | 0.50 | 0 | 0 | 3.29 | -0.95 | 0.03 | -0.01 | 9/3/2025 3:59:53 PM EST |