Options Chain for ARCUS BIOSCIENCES INC COM (RCUS) - $30.50 as of 7/8/2026 7:21:08 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 | 25.50 | 30.40 | 27.95 | % | 11.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 5.00 | 23.00 | 27.90 | 25.45 | % | 5.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 7.50 | 20.50 | 24.70 | 22.60 | % | 3.01 | 0 | 1 | 9.03 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 10.00 | 18.00 | 22.90 | 20.45 | % | 2.04 | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 12.50 | 15.50 | 20.40 | 17.95 | % | 1.44 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 15.00 | 13.00 | 17.90 | 15.45 | 8.90 | 0.00 | 0.00% | 1.03 | 0 | 4 | 5.77 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/8/2026 3:59:56 PM EST |
| 17.50 | 10.50 | 15.40 | 12.95 | 13.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 4.81 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:56 PM EST |
| 20.00 | 8.00 | 12.90 | 10.45 | % | 0.52 | 0 | 10 | 4.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 22.50 | 5.50 | 10.40 | 7.95 | 4.95 | 0.00 | 0.00% | 0.35 | 0 | 10 | 3.28 | 0.99 | 0.01 | -0.01 | 5/6/2026 | 7/8/2026 3:59:56 PM EST |
| 25.00 | 3.00 | 6.50 | 4.75 | 6.70 | 0.00 | 0.00% | 0.19 | 0 | 967 | 1.61 | 0.93 | 0.03 | -0.03 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 2.90 | 1.45 | 0.65 | -0.80 | -55.18% | 0.05 | 3 | 196 | 1.37 | 0.55 | 0.10 | -0.09 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 426 | 1.12 | 0.15 | 0.06 | -0.06 | 6/30/2026 | 7/8/2026 3:59:56 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 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/8/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/8/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 5.00 | 2.50 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 5.00 | 2.50 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 5.00 | 2.50 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 5.00 | 2.50 | 0.19 | 0.00 | 0.00% | 0.17 | 0 | 19 | 8.74 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 2.90 | 1.45 | 0.31 | 0.00 | 0.00% | 0.08 | 0 | 18 | 5.45 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.80 | 0.40 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.65 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/8/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.90 | -0.01 | 0.01 | -0.01 | 6/30/2026 | 7/8/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 2.91 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.55 | -0.07 | 0.03 | -0.03 | 6/29/2026 | 7/8/2026 3:59:56 PM EST |
| 30.00 | 0.80 | 1.80 | 1.30 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.76 | -0.45 | 0.10 | -0.09 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 35.00 | 3.00 | 7.00 | 5.00 | % | 0.14 | 0 | 0 | 2.21 | -0.85 | 0.06 | -0.06 | 7/8/2026 3:59:56 PM EST |