Options Chain for ARCUS BIOSCIENCES INC COM (RCUS) - $10.53 as of 8/22/2025 8:33:14 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 | 6.00 | 10.50 | 8.25 | % | 3.30 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 5.00 | 3.50 | 8.00 | 5.75 | % | 1.15 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 7.50 | 1.05 | 5.50 | 3.28 | % | 0.44 | 0 | 0 | 3.56 | 0.97 | 0.03 | -0.03 | 8/22/2025 3:59:46 PM EST | |||
| 10.00 | 0.80 | 2.05 | 1.43 | 1.25 | +0.20 | +19.05% | 0.14 | 5 | 14 | 0.95 | 0.79 | 0.11 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 12.50 | 0.25 | 1.55 | 0.90 | 0.50 | +0.10 | +25.00% | 0.07 | 25 | 116 | 0.68 | 0.47 | 0.15 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 15.00 | 0.10 | 5.00 | 2.55 | % | 0.17 | 0 | 0 | 2.93 | 0.21 | 0.11 | -0.02 | 8/22/2025 3:59:46 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.10 | -50.00% | 0.01 | 2 | 120 | 1.00 | 0.09 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 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 | 8/22/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 5.00 | 2.50 | 0.17 | 0.00 | 0.00% | 0.50 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.50 | -0.03 | 0.03 | -0.03 | 8/19/2025 | 8/22/2025 3:59:46 PM EST |
| 10.00 | 0.30 | 0.80 | 0.55 | 0.55 | -0.05 | -8.34% | 0.06 | 24 | 4 | 1.02 | -0.21 | 0.11 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 12.50 | 1.35 | 5.00 | 3.18 | 2.10 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.81 | -0.53 | 0.15 | -0.04 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 15.00 | 2.20 | 6.50 | 4.35 | % | 0.29 | 0 | 0 | 3.61 | -0.79 | 0.11 | -0.02 | 8/22/2025 3:59:46 PM EST | |||
| 17.50 | 4.60 | 9.00 | 6.80 | % | 0.39 | 0 | 0 | 4.12 | -0.91 | 0.06 | -0.01 | 8/22/2025 3:59:46 PM EST |