Options Chain for ARCUS BIOSCIENCES INC COM (RCUS) - $25.50 as of 5/1/2026 3:19:34 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 | 20.60 | 25.50 | 23.05 | % | 9.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 5.00 | 18.50 | 23.00 | 20.75 | % | 4.15 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 7.50 | 16.00 | 20.90 | 18.45 | % | 2.46 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 10.00 | 13.50 | 18.40 | 15.95 | % | 1.59 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 12.50 | 11.00 | 15.90 | 13.45 | % | 1.08 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 15.00 | 8.50 | 13.40 | 10.95 | % | 0.73 | 0 | 3 | 2.22 | 0.98 | 0.01 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 17.50 | 6.30 | 11.00 | 8.65 | 7.00 | 0.00 | 0.00% | 0.49 | 0 | 200 | 1.99 | 0.93 | 0.02 | -0.01 | 4/2/2026 | 5/1/2026 4:00:06 PM EST |
| 20.00 | 4.00 | 8.90 | 6.45 | 6.21 | 0.00 | 0.00% | 0.32 | 0 | 21 | 1.72 | 0.85 | 0.03 | -0.02 | 4/23/2026 | 5/1/2026 4:00:06 PM EST |
| 22.50 | 2.10 | 6.80 | 4.45 | 5.05 | 0.00 | 0.00% | 0.20 | 0 | 19 | 1.45 | 0.74 | 0.05 | -0.02 | 4/23/2026 | 5/1/2026 4:00:06 PM EST |
| 25.00 | 2.10 | 3.90 | 3.00 | 2.54 | 0.00 | 0.00% | 0.12 | 0 | 432 | 0.70 | 0.60 | 0.06 | -0.03 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 30.00 | 0.75 | 2.25 | 1.50 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 1,507 | 0.78 | 0.33 | 0.05 | -0.03 | 4/22/2026 | 5/1/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.25 | 0.16 | 0.03 | -0.02 | 4/22/2026 | 5/1/2026 4:00:06 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 | 5/1/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 5.00 | 2.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 7.50 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.33 | 0 | 1 | 7.22 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 5.00 | 2.50 | % | 0.25 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 12.50 | 0.00 | 5.00 | 2.50 | 0.15 | 0.00 | 0.00% | 0.20 | 0 | 4 | 4.28 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 5.00 | 2.50 | % | 0.17 | 0 | 0 | 3.50 | -0.02 | 0.01 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 17.50 | 0.25 | 2.50 | 1.38 | % | 0.08 | 0 | 12 | 1.34 | -0.07 | 0.02 | -0.01 | 5/1/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 2.70 | 1.35 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 322 | 1.56 | -0.15 | 0.03 | -0.02 | 4/20/2026 | 5/1/2026 4:00:06 PM EST |
| 22.50 | 0.80 | 1.50 | 1.15 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 210 | 0.72 | -0.26 | 0.05 | -0.02 | 4/22/2026 | 5/1/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 5.00 | 2.50 | % | 0.10 | 0 | 8 | 1.49 | -0.40 | 0.06 | -0.03 | 5/1/2026 4:00:06 PM EST | |||
| 30.00 | 3.10 | 8.00 | 5.55 | % | 0.18 | 0 | 0 | 1.43 | -0.67 | 0.05 | -0.03 | 5/1/2026 4:00:06 PM EST | |||
| 35.00 | 7.70 | 12.00 | 9.85 | % | 0.28 | 0 | 0 | 1.49 | -0.84 | 0.03 | -0.02 | 5/1/2026 4:00:06 PM EST |