Options Chain for ARCUS BIOSCIENCES INC COM (RCUS) - $7.71 as of 4/1/2025 9:22:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.00 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 5.00 | 2.10 | 4.80 | % | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 7.50 | 0.15 | 0.70 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.62 | 0.37 | -0.01 | 3/26/2025 | 4/1/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 299 | 1.48 | 0.03 | 0.07 | 0.00 | 3/27/2025 | 4/1/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 39 | 2.99 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/1/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 279 | 3.51 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/1/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 354 | 2.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 497 | 2.29 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 123 | 2.51 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 106 | 4.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/1/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 171 | 5.19 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/1/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.52 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/1/2025 3:59:57 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 | 0.75 | % | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 60 | 1.18 | -0.38 | 0.37 | -0.01 | 3/27/2025 | 4/1/2025 3:59:57 PM EST |
| 10.00 | 1.75 | 4.80 | 1.90 | 0.00 | 0.00% | 0 | 94 | 5.04 | -0.97 | 0.07 | 0.00 | 3/26/2025 | 4/1/2025 3:59:57 PM EST |
| 12.50 | 4.20 | 7.20 | 4.29 | 0.00 | 0.00% | 0 | 47 | 5.79 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/1/2025 3:59:57 PM EST |
| 15.00 | 6.80 | 8.70 | 7.00 | 0.00 | 0.00% | 0 | 348 | 4.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:57 PM EST |
| 17.50 | 9.30 | 10.40 | 5.00 | 0.00 | 0.00% | 0 | 8 | 3.66 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 4/1/2025 3:59:57 PM EST |
| 20.00 | 11.80 | 13.00 | 11.40 | 0.00 | 0.00% | 0 | 9 | 4.19 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/1/2025 3:59:57 PM EST |
| 22.50 | 14.20 | 15.60 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 25.00 | 16.60 | 18.30 | % | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 30.00 | 21.70 | 23.30 | % | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 35.00 | 25.60 | 29.50 | % | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST |