Options Chain for ARCUS BIOSCIENCES INC COM (RCUS)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 22.80 | 25.70 | 17.88 | 0.00 | 0.00% | 0 | 1 | 6.26 | 1.00 | 0.00 | -0.01 | 11/14/2022 | 12/2/2022 8:59:56 PM |
| 15.00 | 20.30 | 23.50 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:56 PM | |||
| 17.50 | 17.80 | 21.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:56 PM | |||
| 20.00 | 14.80 | 18.10 | 15.30 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | -0.01 | 11/30/2022 | 12/2/2022 8:59:56 PM |
| 22.50 | 12.80 | 15.60 | 7.80 | 0.00 | 0.00% | 0 | 300 | 0.00 | 1.00 | 0.00 | -0.01 | 11/29/2022 | 12/2/2022 8:59:56 PM |
| 25.00 | 10.20 | 12.70 | 3.30 | 0.00 | 0.00% | 0 | 119 | 2.61 | 0.99 | 0.01 | -0.02 | 11/22/2022 | 12/2/2022 8:59:56 PM |
| 30.00 | 5.50 | 8.00 | 4.78 | 0.00 | 0.00% | 0 | 419 | 1.82 | 0.87 | 0.03 | -0.06 | 12/1/2022 | 12/2/2022 8:59:56 PM |
| 35.00 | 2.15 | 4.00 | 2.55 | +0.80 | +45.72% | 8 | 1,021 | 0.93 | 0.60 | 0.07 | -0.09 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 40.00 | 0.50 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 742 | 0.74 | 0.28 | 0.06 | -0.07 | 12/1/2022 | 12/2/2022 8:59:56 PM |
| 45.00 | 0.00 | 1.20 | % | 0 | 0 | 1.41 | 0.09 | 0.03 | -0.04 | 12/2/2022 8:59:56 PM | |||
| 50.00 | 0.00 | 4.10 | % | 0 | 0 | 2.90 | 0.02 | 0.01 | -0.01 | 12/2/2022 8:59:56 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.00 | % | 0 | 0 | 7.84 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:56 PM | |||
| 15.00 | 0.00 | 4.00 | % | 0 | 0 | 6.64 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:56 PM | |||
| 17.50 | 0.00 | 4.00 | 0.10 | 0.00 | 0.00% | 0 | 1 | 5.69 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 12/2/2022 8:59:56 PM |
| 20.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 43 | 1.83 | 0.00 | 0.00 | -0.01 | 11/30/2022 | 12/2/2022 8:59:56 PM |
| 22.50 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 187 | 1.89 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 12/2/2022 8:59:56 PM |
| 25.00 | 0.00 | 3.30 | 0.25 | 0.00 | 0.00% | 0 | 455 | 3.27 | -0.01 | 0.01 | -0.02 | 11/30/2022 | 12/2/2022 8:59:56 PM |
| 30.00 | 0.00 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 122 | 1.42 | -0.13 | 0.03 | -0.06 | 11/30/2022 | 12/2/2022 8:59:56 PM |
| 35.00 | 1.65 | 2.25 | 1.85 | -0.45 | -19.57% | 3 | 42 | 0.87 | -0.40 | 0.07 | -0.09 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 40.00 | 4.50 | 5.50 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.72 | 0.06 | -0.07 | 10/28/2022 | 12/2/2022 8:59:56 PM |
| 45.00 | 8.40 | 10.70 | % | 0 | 0 | 1.71 | -0.91 | 0.03 | -0.04 | 12/2/2022 8:59:56 PM | |||
| 50.00 | 13.20 | 16.40 | % | 0 | 0 | 1.54 | -0.98 | 0.01 | -0.01 | 12/2/2022 8:59:56 PM |