Options Chain for ARCUS BIOSCIENCES INC COM (RCUS) - $25.54 as of 9/18/2026 3:06:36 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 | 20.90 | 25.00 | 22.95 | % | 9.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 5.00 | 18.40 | 22.50 | 20.45 | % | 4.09 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 7.50 | 15.90 | 20.00 | 17.95 | % | 2.39 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 10.00 | 13.30 | 17.50 | 15.40 | % | 1.54 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 12.50 | 10.90 | 15.50 | 13.20 | % | 1.06 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 15.00 | 8.40 | 13.00 | 10.70 | % | 0.71 | 0 | 0 | 2.84 | 0.99 | 0.01 | -0.01 | 9/18/2026 4:00:07 PM EST | |||
| 17.50 | 5.90 | 10.50 | 8.20 | % | 0.47 | 0 | 0 | 2.53 | 0.97 | 0.02 | -0.01 | 9/18/2026 4:00:07 PM EST | |||
| 20.00 | 3.50 | 8.00 | 5.75 | 7.00 | 0.00 | 0.00% | 0.29 | 0 | 300 | 2.00 | 0.91 | 0.04 | -0.02 | 5/15/2026 | 9/18/2026 4:00:07 PM EST |
| 22.50 | 1.50 | 6.00 | 3.75 | 6.30 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.71 | 0.80 | 0.06 | -0.04 | 6/22/2026 | 9/18/2026 4:00:07 PM EST |
| 25.00 | 0.30 | 5.00 | 2.65 | 2.40 | 0.00 | 0.00% | 0.11 | 0 | 365 | 1.76 | 0.64 | 0.07 | -0.04 | 9/17/2026 | 9/18/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 4.50 | 2.25 | 2.39 | 0.00 | 0.00% | 0.07 | 0 | 365 | 2.19 | 0.32 | 0.06 | -0.03 | 9/1/2026 | 9/18/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 67 | 1.70 | 0.13 | 0.03 | -0.02 | 9/11/2026 | 9/18/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 5.00 | 2.50 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 1,260 | 1.27 | 0.04 | 0.01 | -0.01 | 6/26/2026 | 9/18/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.42 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 4:00:07 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 7.50 | 0.00 | 5.00 | 2.50 | % | 0.33 | 0 | 0 | 9.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 5.00 | 2.50 | 0.20 | 0.00 | 0.00% | 0.25 | 0 | 36 | 7.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/18/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 5.00 | 2.50 | % | 0.20 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.97 | -0.01 | 0.01 | -0.01 | 9/15/2026 | 9/18/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 1.55 | 0.78 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.90 | -0.03 | 0.02 | -0.01 | 5/19/2026 | 9/18/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 3.30 | 1.65 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 611 | 2.27 | -0.09 | 0.04 | -0.02 | 9/10/2026 | 9/18/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 2.55 | 1.28 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 58 | 1.45 | -0.20 | 0.06 | -0.04 | 9/14/2026 | 9/18/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 2.65 | 1.33 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 108 | 1.01 | -0.36 | 0.07 | -0.04 | 9/10/2026 | 9/18/2026 4:00:07 PM EST |
| 30.00 | 3.00 | 7.10 | 5.05 | 2.85 | 0.00 | 0.00% | 0.17 | 0 | 315 | 1.44 | -0.68 | 0.06 | -0.03 | 9/8/2026 | 9/18/2026 4:00:07 PM EST |
| 35.00 | 7.50 | 11.80 | 9.65 | % | 0.28 | 0 | 0 | 1.75 | -0.87 | 0.03 | -0.02 | 9/18/2026 4:00:07 PM EST | |||
| 40.00 | 12.50 | 16.80 | 14.65 | % | 0.37 | 0 | 0 | 2.07 | -0.96 | 0.01 | -0.01 | 9/18/2026 4:00:07 PM EST | |||
| 45.00 | 17.50 | 21.70 | 19.60 | % | 0.44 | 0 | 0 | 2.29 | -0.99 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST |