Options Chain for ARCUS BIOSCIENCES INC COM (RCUS) - $19.56 as of 11/7/2025 3:56:24 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 | 14.50 | 18.80 | 16.65 | % | 6.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 5.00 | 12.00 | 16.30 | 14.15 | 13.05 | 0.00 | 0.00% | 2.83 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 3:59:57 PM EST |
| 7.50 | 9.50 | 13.80 | 11.65 | 9.30 | 0.00 | 0.00% | 1.55 | 0 | 2 | 7.45 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/7/2025 3:59:57 PM EST |
| 10.00 | 7.00 | 11.30 | 9.15 | 9.20 | 0.00 | 0.00% | 0.92 | 0 | 7 | 5.60 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:57 PM EST |
| 12.50 | 6.70 | 7.00 | 6.85 | 7.97 | 0.00 | 0.00% | 0.55 | 0 | 10,073 | 2.15 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:57 PM EST |
| 15.00 | 2.10 | 6.50 | 4.30 | 4.50 | 0.00 | 0.00% | 0.29 | 0 | 74 | 3.33 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 17.50 | 0.50 | 3.80 | 2.15 | 1.95 | 0.00 | 0.00% | 0.12 | 0 | 156 | 2.19 | 0.73 | 0.13 | -0.02 | 11/5/2025 | 11/7/2025 3:59:57 PM EST |
| 20.00 | 0.75 | 1.00 | 0.88 | 0.89 | -0.27 | -23.28% | 0.04 | 8 | 10,449 | 0.91 | 0.40 | 0.12 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.18 | -0.37 | -67.28% | 0.02 | 4 | 194 | 0.80 | 0.17 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 2.00 | 1.00 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 117 | 2.64 | 0.06 | 0.03 | -0.01 | 11/3/2025 | 11/7/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 5.00 | 2.50 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 14 | 5.35 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:57 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 | 0.05 | 0.00 | 0.00% | 1.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/7/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 5.00 | 2.50 | 0.20 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/7/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 5.00 | 2.50 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.69 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/7/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.01 | 10 | 213 | 1.66 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 340 | 1.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.46 | -0.04 | -8.00% | 0.02 | 2 | 617 | 0.82 | -0.27 | 0.13 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 20.00 | 0.65 | 3.70 | 2.18 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 209 | 2.01 | -0.60 | 0.12 | -0.03 | 11/4/2025 | 11/7/2025 3:59:57 PM EST |
| 22.50 | 1.50 | 5.90 | 3.70 | % | 0.16 | 0 | 0 | 2.34 | -0.83 | 0.08 | -0.02 | 11/7/2025 3:59:57 PM EST | |||
| 25.00 | 4.00 | 8.00 | 6.00 | % | 0.24 | 0 | 0 | 2.46 | -0.94 | 0.03 | -0.01 | 11/7/2025 3:59:57 PM EST | |||
| 30.00 | 9.00 | 13.00 | 11.00 | % | 0.37 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST |