Options Chain for ARCUS BIOSCIENCES INC COM (RCUS) - $18.19 as of 11/2/2026 7:00:44 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 | 13.00 | 18.00 | 15.50 | % | 6.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 5.00 | 10.50 | 15.50 | 13.00 | % | 2.60 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 7.50 | 8.60 | 13.00 | 10.80 | % | 1.44 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 10.00 | 6.10 | 10.50 | 8.30 | 18.55 | 0.00 | 0.00% | 0.83 | 0 | 2 | 3.39 | 1.00 | 0.01 | 0.00 | 6/23/2026 | 11/2/2026 4:00:07 PM EST |
| 12.50 | 3.80 | 8.00 | 5.90 | % | 0.47 | 0 | 15 | 2.54 | 0.90 | 0.04 | -0.01 | 11/2/2026 4:00:07 PM EST | |||
| 15.00 | 1.60 | 6.00 | 3.80 | 11.70 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.09 | 0.75 | 0.06 | -0.02 | 5/8/2026 | 11/2/2026 4:00:07 PM EST |
| 17.50 | 0.75 | 5.00 | 2.88 | % | 0.16 | 0 | 0 | 1.11 | 0.58 | 0.07 | -0.02 | 11/2/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 3.90 | 1.95 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.97 | 0.42 | 0.06 | -0.02 | 10/22/2026 | 11/2/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 5.00 | 2.50 | 6.67 | 0.00 | 0.00% | 0.11 | 0 | 42 | 2.69 | 0.29 | 0.06 | -0.02 | 9/22/2026 | 11/2/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 431 | 1.09 | 0.19 | 0.04 | -0.02 | 10/21/2026 | 11/2/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 621 | 1.23 | 0.08 | 0.02 | -0.01 | 10/29/2026 | 11/2/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 5.00 | 2.50 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 443 | 3.52 | 0.03 | 0.01 | 0.00 | 9/21/2026 | 11/2/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,551 | 1.08 | 0.01 | 0.01 | 0.00 | 10/28/2026 | 11/2/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 5.00 | 2.50 | 1.11 | 0.00 | 0.00% | 0.06 | 0 | 4 | 3.92 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 11/2/2026 4:00:07 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 | 11/2/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 5.00 | 2.50 | 0.45 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 11/2/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 5.00 | 2.50 | % | 0.33 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 5.00 | 2.50 | % | 0.25 | 0 | 0 | 4.87 | 0.00 | 0.01 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 12.50 | 0.05 | 5.00 | 2.53 | 0.15 | 0.00 | 0.00% | 0.20 | 0 | 15 | 2.14 | -0.10 | 0.04 | -0.01 | 9/9/2026 | 11/2/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 1.25 | 0.63 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.68 | -0.25 | 0.06 | -0.02 | 10/21/2026 | 11/2/2026 4:00:07 PM EST |
| 17.50 | 0.10 | 4.20 | 2.15 | 1.00 | 0.00 | 0.00% | 0.12 | 0 | 1,007 | 1.70 | -0.42 | 0.07 | -0.02 | 10/22/2026 | 11/2/2026 4:00:07 PM EST |
| 20.00 | 0.60 | 5.00 | 2.80 | 2.01 | 0.00 | 0.00% | 0.14 | 0 | 329 | 1.35 | -0.58 | 0.06 | -0.02 | 10/19/2026 | 11/2/2026 4:00:07 PM EST |
| 22.50 | 2.50 | 7.00 | 4.75 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.42 | -0.71 | 0.06 | -0.02 | 7/16/2026 | 11/2/2026 4:00:07 PM EST |
| 25.00 | 4.50 | 9.30 | 6.90 | 2.00 | 0.00 | 0.00% | 0.28 | 0 | 302 | 1.55 | -0.81 | 0.04 | -0.02 | 8/19/2026 | 11/2/2026 4:00:07 PM EST |
| 30.00 | 9.50 | 14.50 | 12.00 | % | 0.40 | 0 | 0 | 1.98 | -0.92 | 0.02 | -0.01 | 11/2/2026 4:00:07 PM EST | |||
| 35.00 | 14.50 | 19.50 | 17.00 | % | 0.49 | 0 | 0 | 0.00 | -0.97 | 0.01 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 40.00 | 19.50 | 24.50 | 22.00 | % | 0.55 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 45.00 | 24.50 | 29.50 | 27.00 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST |