Options Chain for ARCUS BIOSCIENCES INC COM (RCUS) - $23.87 as of 5/22/2026 1:26:04 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 | 18.60 | 23.50 | 21.05 | % | 8.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 1:58:54 PM EST | |||
| 5.00 | 16.10 | 21.00 | 18.55 | 18.27 | 0.00 | 0.00% | 3.71 | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 1:58:54 PM EST |
| 7.50 | 13.60 | 18.50 | 16.05 | % | 2.14 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 1:58:54 PM EST | |||
| 10.00 | 11.50 | 16.00 | 13.75 | % | 1.38 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 1:58:54 PM EST | |||
| 12.50 | 9.20 | 13.50 | 11.35 | % | 0.91 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 1:58:54 PM EST | |||
| 15.00 | 6.70 | 11.00 | 8.85 | % | 0.59 | 0 | 3 | 3.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 1:58:54 PM EST | |||
| 17.50 | 4.40 | 8.70 | 6.55 | 7.00 | 0.00 | 0.00% | 0.37 | 0 | 200 | 2.39 | 0.98 | 0.03 | 0.00 | 4/2/2026 | 5/22/2026 1:58:54 PM EST |
| 20.00 | 2.00 | 6.50 | 4.25 | 6.21 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.96 | 0.86 | 0.06 | -0.01 | 4/23/2026 | 5/22/2026 1:58:54 PM EST |
| 22.50 | 0.40 | 5.00 | 2.70 | 3.62 | 0.00 | 0.00% | 0.12 | 0 | 18 | 1.83 | 0.63 | 0.10 | -0.02 | 5/15/2026 | 5/22/2026 1:58:54 PM EST |
| 25.00 | 0.00 | 1.50 | 0.75 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 603 | 0.70 | 0.38 | 0.10 | -0.03 | 5/20/2026 | 5/22/2026 1:58:54 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.10 | -0.23 | -69.70% | 0.02 | 3 | 1,509 | 1.14 | 0.08 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 1:58:54 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | 0.05 | -0.80 | -94.12% | 0.03 | 1 | 6 | 1.98 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 1:58:54 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 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 1:58:54 PM EST |
| 5.00 | 0.00 | 5.00 | 2.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 1:58:54 PM EST | |||
| 7.50 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.33 | 0 | 1 | 9.43 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 1:58:54 PM EST |
| 10.00 | 0.00 | 5.00 | 2.50 | % | 0.25 | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 5/22/2026 1:58:54 PM EST | |||
| 12.50 | 0.00 | 5.00 | 2.50 | 0.15 | 0.00 | 0.00% | 0.20 | 0 | 4 | 5.49 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 1:58:54 PM EST |
| 15.00 | 0.00 | 5.00 | 2.50 | % | 0.17 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 1:58:54 PM EST | |||
| 17.50 | 0.10 | 0.50 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.89 | -0.02 | 0.03 | 0.00 | 5/18/2026 | 5/22/2026 1:58:54 PM EST |
| 20.00 | 0.10 | 0.70 | 0.40 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 322 | 0.63 | -0.14 | 0.06 | -0.01 | 4/20/2026 | 5/22/2026 1:58:54 PM EST |
| 22.50 | 0.75 | 1.00 | 0.88 | 1.10 | -0.04 | -3.51% | 0.04 | 81 | 435 | 0.52 | -0.37 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 1:58:54 PM EST |
| 25.00 | 1.25 | 4.60 | 2.93 | % | 0.12 | 0 | 8 | 1.45 | -0.62 | 0.10 | -0.03 | 5/22/2026 1:58:54 PM EST | |||
| 30.00 | 4.00 | 8.70 | 6.35 | % | 0.21 | 0 | 0 | 1.65 | -0.92 | 0.04 | -0.01 | 5/22/2026 1:58:54 PM EST | |||
| 35.00 | 9.00 | 13.50 | 11.25 | % | 0.32 | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 5/22/2026 1:58:54 PM EST |