Options Chain for ARCUS BIOSCIENCES INC COM (RCUS) - $8.36 as of 7/1/2025 9:32:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.50 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 5.00 | 1.05 | 5.50 | % | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 2.45 | 2.85 | 0.00 | 0.00% | 0 | 2 | 3.05 | 0.79 | 0.24 | -0.01 | 6/9/2025 | 7/1/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 0.10 | 0.09 | -0.11 | -55.00% | 3 | 804 | 0.68 | 0.13 | 0.17 | -0.01 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.70 | 0.17 | 0.00 | 0.00% | 0 | 1,289 | 2.48 | 0.00 | 0.01 | 0.00 | 6/18/2025 | 7/1/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 50 | 550 | 2.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 2,699 | 2.85 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 638 | 2.50 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 10 | 4.98 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 7/1/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 3.60 | 0.61 | 0.00 | 0.00% | 0 | 10 | 7.64 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 7/1/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 5.00 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 7/1/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:53 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 | 7/1/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 5 | 3.64 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 7/1/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 12 | 262 | 0.94 | -0.21 | 0.24 | -0.01 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 10.00 | 0.15 | 4.90 | 2.45 | 0.00 | 0.00% | 0 | 150 | 5.40 | -0.87 | 0.17 | -0.01 | 6/4/2025 | 7/1/2025 3:59:53 PM EST |
| 12.50 | 1.90 | 5.00 | 4.60 | 0.00 | 0.00% | 0 | 74 | 3.73 | -1.00 | 0.01 | 0.00 | 6/30/2025 | 7/1/2025 3:59:53 PM EST |
| 15.00 | 4.30 | 8.90 | 6.70 | 0.00 | 0.00% | 0 | 123 | 3.57 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:53 PM EST |
| 17.50 | 7.80 | 11.50 | 4.57 | 0.00 | 0.00% | 0 | 3 | 5.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 7/1/2025 3:59:53 PM EST |
| 20.00 | 10.20 | 14.00 | 10.20 | 0.00 | 0.00% | 0 | 1 | 6.20 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 7/1/2025 3:59:53 PM EST |
| 22.50 | 12.50 | 16.50 | 10.50 | 0.00 | 0.00% | 0 | 1 | 6.51 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 7/1/2025 3:59:53 PM EST |
| 25.00 | 15.00 | 18.90 | % | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 30.00 | 20.20 | 24.00 | % | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 35.00 | 24.20 | 29.00 | 20.50 | 0.00 | 0.00% | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 7/1/2025 3:59:53 PM EST |