Options Chain for ARCUS BIOSCIENCES INC COM (RCUS) - $8.93 as of 5/30/2025 9:41:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.10 | 8.90 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 5.00 | 1.80 | 6.10 | % | 0 | 0 | 4.32 | 0.93 | 0.03 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 7.50 | 1.90 | 4.30 | 2.00 | 0.00 | 0.00% | 0 | 5 | 1.98 | 0.73 | 0.09 | -0.01 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 10.00 | 0.55 | 1.45 | 1.00 | -0.20 | -16.67% | 32 | 755 | 1.08 | 0.47 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 12.50 | 0.50 | 1.65 | 0.51 | -0.01 | -1.93% | 3 | 1,226 | 1.67 | 0.28 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 0.25 | 0.40 | 0.40 | +0.04 | +11.12% | 22 | 354 | 1.27 | 0.16 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 17.50 | 0.15 | 0.55 | 0.22 | 0.00 | 0.00% | 0 | 2,595 | 1.56 | 0.09 | 0.04 | -0.01 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 637 | 1.29 | 0.05 | 0.03 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 10 | 2.77 | 0.02 | 0.01 | 0.00 | 2/12/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 3.00 | 0.61 | 0.00 | 0.00% | 0 | 10 | 4.26 | 0.01 | 0.01 | 0.00 | 2/11/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 5.00 | 0.68 | 0.00 | 0.00% | 0 | 2 | 6.18 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 6.39 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.44 | 0.00 | 0.00% | 0 | 5 | 1.36 | -0.07 | 0.03 | -0.01 | 2/14/2025 | 5/30/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 220 | 1.22 | -0.27 | 0.09 | -0.01 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 10.00 | 1.75 | 4.30 | 2.59 | 0.00 | 0.00% | 0 | 95 | 1.81 | -0.53 | 0.11 | -0.02 | 5/6/2025 | 5/30/2025 3:59:54 PM EST |
| 12.50 | 3.70 | 5.20 | 4.86 | 0.00 | 0.00% | 0 | 80 | 1.49 | -0.72 | 0.09 | -0.01 | 5/8/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 6.10 | 6.40 | 7.18 | 0.00 | 0.00% | 0 | 123 | 1.36 | -0.84 | 0.06 | -0.01 | 4/15/2025 | 5/30/2025 3:59:54 PM EST |
| 17.50 | 8.10 | 10.20 | 4.57 | 0.00 | 0.00% | 0 | 3 | 1.70 | -0.91 | 0.04 | -0.01 | 1/21/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 9.20 | 13.50 | 10.20 | 0.00 | 0.00% | 0 | 1 | 3.12 | -0.95 | 0.03 | 0.00 | 3/20/2025 | 5/30/2025 3:59:54 PM EST |
| 22.50 | 12.70 | 15.70 | 10.50 | 0.00 | 0.00% | 0 | 1 | 3.30 | -0.98 | 0.01 | 0.00 | 2/13/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 13.70 | 18.30 | % | 0 | 0 | 3.47 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 30.00 | 19.10 | 23.20 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 35.00 | 23.70 | 28.50 | 20.50 | 0.00 | 0.00% | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 5/30/2025 3:59:54 PM EST |