Options Chain for ARCUS BIOSCIENCES INC COM (RCUS) - $23.22 as of 12/23/2025 12:06:10 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 | 18.50 | 22.50 | 20.50 | % | 8.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:51 PM EST | |||
| 5.00 | 16.00 | 20.00 | 18.00 | % | 3.60 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:51 PM EST | |||
| 7.50 | 13.50 | 17.50 | 15.50 | 5.30 | 0.00 | 0.00% | 2.07 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/23/2025 12:58:51 PM EST |
| 10.00 | 11.00 | 15.00 | 13.00 | 12.00 | 0.00 | 0.00% | 1.30 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 12:58:51 PM EST |
| 12.50 | 8.50 | 12.50 | 10.50 | 9.75 | 0.00 | 0.00% | 0.84 | 0 | 152 | 3.56 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:58:51 PM EST |
| 15.00 | 6.00 | 10.00 | 8.00 | 10.80 | 0.00 | 0.00% | 0.53 | 0 | 27 | 2.79 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 12:58:51 PM EST |
| 17.50 | 3.50 | 8.00 | 5.75 | 5.48 | 0.00 | 0.00% | 0.33 | 0 | 76 | 2.43 | 0.97 | 0.02 | -0.01 | 12/12/2025 | 12/23/2025 12:58:51 PM EST |
| 20.00 | 2.90 | 4.00 | 3.45 | 3.30 | 0.00 | 0.00% | 0.17 | 0 | 130 | 0.68 | 0.84 | 0.07 | -0.02 | 12/22/2025 | 12/23/2025 12:58:51 PM EST |
| 22.50 | 1.00 | 2.00 | 1.50 | 1.95 | +0.55 | +39.29% | 0.07 | 14 | 519 | 0.63 | 0.57 | 0.11 | -0.03 | 12/23/2025 | 12/23/2025 12:58:51 PM EST |
| 25.00 | 0.35 | 0.90 | 0.63 | 0.71 | -0.06 | -7.80% | 0.03 | 97 | 334 | 0.59 | 0.33 | 0.10 | -0.03 | 12/23/2025 | 12/23/2025 12:58:51 PM EST |
| 30.00 | 0.10 | 0.35 | 0.23 | 0.24 | +0.01 | +4.35% | 0.01 | 14 | 226 | 0.90 | 0.06 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 12:58:51 PM EST |
| 35.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 558 | 1.02 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 12:58:51 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 | 12/23/2025 12:58:51 PM EST | |||
| 5.00 | 0.00 | 5.00 | 2.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:51 PM EST | |||
| 7.50 | 0.00 | 2.55 | 1.28 | 0.15 | 0.00 | 0.00% | 0.17 | 0 | 6 | 6.29 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 12:58:51 PM EST |
| 10.00 | 0.00 | 1.90 | 0.95 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 16 | 4.20 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/23/2025 12:58:51 PM EST |
| 12.50 | 0.00 | 5.00 | 2.50 | 4.20 | 0.00 | 0.00% | 0.20 | 0 | 6 | 5.79 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/23/2025 12:58:51 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.47 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:58:51 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.24 | -0.03 | 0.02 | -0.01 | 12/16/2025 | 12/23/2025 12:58:51 PM EST |
| 20.00 | 0.25 | 0.65 | 0.45 | 0.45 | -0.12 | -21.06% | 0.02 | 2 | 22 | 0.66 | -0.16 | 0.07 | -0.02 | 12/23/2025 | 12/23/2025 12:58:51 PM EST |
| 22.50 | 0.35 | 1.80 | 1.08 | 1.51 | 0.00 | 0.00% | 0.05 | 0 | 361 | 0.57 | -0.43 | 0.11 | -0.03 | 12/22/2025 | 12/23/2025 12:58:51 PM EST |
| 25.00 | 2.55 | 3.40 | 2.98 | 1.95 | -0.67 | -25.58% | 0.12 | 1 | 95 | 0.68 | -0.67 | 0.10 | -0.03 | 12/23/2025 | 12/23/2025 12:58:51 PM EST |
| 30.00 | 5.00 | 9.50 | 7.25 | 8.93 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.96 | -0.94 | 0.03 | -0.01 | 12/15/2025 | 12/23/2025 12:58:51 PM EST |
| 35.00 | 10.00 | 14.00 | 12.00 | % | 0.34 | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 12/23/2025 12:58:51 PM EST |