Options Chain for ARCUS BIOSCIENCES INC COM (RCUS) - $17.31 as of 10/27/2025 1:15:06 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 | 13.50 | 18.50 | 16.00 | 5.20 | 0.00 | 0.00% | 6.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 10/27/2025 2:58:52 PM EST |
| 5.00 | 11.00 | 15.90 | 13.45 | 4.00 | 0.00 | 0.00% | 2.69 | 0 | 16 | 5.45 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/27/2025 2:58:52 PM EST |
| 7.50 | 8.50 | 13.20 | 10.85 | 3.39 | 0.00 | 0.00% | 1.45 | 0 | 36 | 3.36 | 0.99 | 0.00 | 0.00 | 7/25/2025 | 10/27/2025 2:58:52 PM EST |
| 10.00 | 6.50 | 9.80 | 8.15 | 6.95 | 0.00 | 0.00% | 0.82 | 0 | 12,713 | 2.08 | 0.96 | 0.01 | -0.01 | 10/23/2025 | 10/27/2025 2:58:52 PM EST |
| 12.50 | 4.00 | 7.20 | 5.60 | 6.00 | +1.80 | +42.86% | 0.45 | 12 | 835 | 1.46 | 0.89 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 2:58:52 PM EST |
| 15.00 | 4.20 | 5.00 | 4.60 | 3.80 | +0.20 | +5.56% | 0.31 | 3 | 90 | 0.86 | 0.78 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 2:58:52 PM EST |
| 17.50 | 2.40 | 4.50 | 3.45 | 3.60 | +0.30 | +9.10% | 0.20 | 5 | 116 | 1.06 | 0.64 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 2:58:52 PM EST |
| 20.00 | 1.65 | 2.45 | 2.05 | 2.54 | 0.00 | 0.00% | 0.10 | 0 | 113 | 0.96 | 0.49 | 0.06 | -0.03 | 10/23/2025 | 10/27/2025 2:58:52 PM EST |
| 22.50 | 1.00 | 2.35 | 1.68 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.96 | 0.37 | 0.06 | -0.02 | 10/23/2025 | 10/27/2025 2:58:52 PM EST |
| 25.00 | 0.45 | 1.25 | 0.85 | 1.05 | +0.55 | +110.00% | 0.03 | 11 | 4 | 0.89 | 0.27 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 2:58:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.13 | 0.03 | -0.01 | 10/22/2025 | 10/27/2025 2:58:52 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 | 10/27/2025 2:58:52 PM EST | |||
| 5.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.17 | 0 | 49 | 4.49 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 2:58:52 PM EST |
| 7.50 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.12 | 0 | 86 | 3.23 | -0.01 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 2:58:52 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.06 | -0.04 | 0.01 | -0.01 | 10/23/2025 | 10/27/2025 2:58:52 PM EST |
| 12.50 | 0.00 | 5.00 | 2.50 | 1.20 | 0.00 | 0.00% | 0.20 | 0 | 306 | 3.54 | -0.11 | 0.03 | -0.01 | 10/13/2025 | 10/27/2025 2:58:52 PM EST |
| 15.00 | 0.40 | 1.55 | 0.98 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 54 | 1.19 | -0.22 | 0.04 | -0.02 | 10/23/2025 | 10/27/2025 2:58:52 PM EST |
| 17.50 | 1.35 | 2.65 | 2.00 | 2.21 | -0.59 | -21.08% | 0.11 | 4 | 22 | 1.01 | -0.36 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 2:58:52 PM EST |
| 20.00 | 2.65 | 4.20 | 3.43 | 3.15 | -3.05 | -49.20% | 0.17 | 40 | 1 | 1.00 | -0.51 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 2:58:52 PM EST |
| 22.50 | 3.50 | 7.00 | 5.25 | % | 0.23 | 0 | 0 | 1.57 | -0.63 | 0.06 | -0.02 | 10/27/2025 2:58:52 PM EST | |||
| 25.00 | 5.60 | 9.00 | 7.30 | % | 0.29 | 0 | 0 | 1.60 | -0.73 | 0.05 | -0.02 | 10/27/2025 2:58:52 PM EST | |||
| 30.00 | 10.20 | 14.00 | 12.10 | % | 0.40 | 0 | 0 | 1.94 | -0.87 | 0.03 | -0.01 | 10/27/2025 2:58:52 PM EST |