Options Chain for ARCUS BIOSCIENCES INC COM (RCUS) - $22.51 as of 10/13/2026 9:01:25 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 | 22.50 | 20.55 | % | 8.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 5.00 | 16.10 | 20.00 | 18.05 | % | 3.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 7.50 | 13.60 | 17.50 | 15.55 | % | 2.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 10.00 | 11.10 | 15.00 | 13.05 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 12.50 | 8.60 | 12.50 | 10.55 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 15.00 | 6.70 | 10.00 | 8.35 | 10.23 | 0.00 | 0.00% | 0.56 | 0 | 5 | 8.26 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:53 PM EST |
| 17.50 | 4.20 | 7.50 | 5.85 | % | 0.33 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 20.00 | 2.20 | 5.00 | 3.60 | 3.30 | -1.50 | -31.25% | 0.18 | 1 | 5,331 | 4.70 | 0.93 | 0.07 | -0.04 | 10/13/2026 | 10/13/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 2.80 | 1.40 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 9 | 3.42 | 0.50 | 0.23 | -0.12 | 6/22/2026 | 10/13/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.40 | -0.60 | -60.00% | 0.01 | 4 | 815 | 1.47 | 0.08 | 0.10 | -0.05 | 10/13/2026 | 10/13/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.08 | 1 | 1,714 | 8.79 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 5.00 | 2.50 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 841 | 6.32 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 5.00 | 2.50 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 1,260 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/13/2026 3:59:53 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 | 10/13/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 5.00 | 2.50 | % | 0.50 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 5.00 | 2.50 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 5.00 | 2.50 | 0.20 | 0.00 | 0.00% | 0.25 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 10/13/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 5.00 | 2.50 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.43 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 5.00 | 2.50 | 1.85 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/13/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 5.00 | 2.50 | 0.23 | 0.00 | 0.00% | 0.12 | 0 | 613 | 8.24 | -0.07 | 0.07 | -0.04 | 10/5/2026 | 10/13/2026 3:59:53 PM EST |
| 22.50 | 0.10 | 1.25 | 0.68 | 0.85 | +0.19 | +28.79% | 0.03 | 112 | 59 | 0.79 | -0.50 | 0.23 | -0.12 | 10/13/2026 | 10/13/2026 3:59:53 PM EST |
| 25.00 | 0.50 | 5.00 | 2.75 | 2.65 | 0.00 | 0.00% | 0.11 | 0 | 108 | 4.26 | -0.92 | 0.10 | -0.05 | 10/8/2026 | 10/13/2026 3:59:53 PM EST |
| 30.00 | 5.00 | 8.50 | 6.75 | 2.85 | 0.00 | 0.00% | 0.23 | 0 | 315 | 3.85 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/13/2026 3:59:53 PM EST |
| 35.00 | 10.00 | 14.40 | 12.20 | % | 0.35 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 40.00 | 15.00 | 19.70 | 17.35 | % | 0.43 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 45.00 | 20.00 | 24.70 | 22.35 | % | 0.50 | 0 | 0 | 8.33 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST |