Options Chain for ARCUS BIOSCIENCES INC COM (RCUS) - $20.19 as of 2/24/2026 8:35:41 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 | 15.50 | 20.40 | 17.95 | % | 7.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 5.00 | 13.00 | 17.90 | 15.45 | 18.00 | 0.00 | 0.00% | 3.09 | 0 | 10 | 6.29 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 2/24/2026 3:59:54 PM EST |
| 7.50 | 10.50 | 15.00 | 12.75 | 13.70 | 0.00 | 0.00% | 1.70 | 0 | 53 | 4.02 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 2/24/2026 3:59:54 PM EST |
| 10.00 | 8.80 | 12.00 | 10.40 | 12.00 | 0.00 | 0.00% | 1.04 | 0 | 378 | 2.70 | 0.96 | 0.01 | 0.00 | 12/19/2025 | 2/24/2026 3:59:54 PM EST |
| 12.50 | 6.30 | 10.10 | 8.20 | 10.50 | 0.00 | 0.00% | 0.66 | 0 | 28 | 2.39 | 0.92 | 0.02 | -0.01 | 12/12/2025 | 2/24/2026 3:59:54 PM EST |
| 15.00 | 5.50 | 6.10 | 5.80 | 6.30 | +1.30 | +26.00% | 0.39 | 1 | 2,585 | 0.98 | 0.82 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 17.50 | 2.50 | 5.40 | 3.95 | 6.50 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.44 | 0.70 | 0.05 | -0.02 | 12/15/2025 | 2/24/2026 3:59:54 PM EST |
| 20.00 | 1.30 | 4.90 | 3.10 | 2.78 | 0.00 | 0.00% | 0.15 | 0 | 484 | 1.06 | 0.56 | 0.06 | -0.02 | 2/19/2026 | 2/24/2026 3:59:54 PM EST |
| 22.50 | 0.90 | 2.35 | 1.63 | 0.50 | -0.35 | -41.18% | 0.07 | 1 | 601 | 0.85 | 0.42 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 25.00 | 0.50 | 1.50 | 1.00 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 551 | 0.84 | 0.31 | 0.05 | -0.02 | 2/18/2026 | 2/24/2026 3:59:54 PM EST |
| 30.00 | 0.15 | 0.90 | 0.53 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1,213 | 0.90 | 0.17 | 0.03 | -0.02 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 5.00 | 2.50 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 330 | 2.84 | 0.07 | 0.02 | -0.01 | 2/4/2026 | 2/24/2026 3:59:54 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 | % | 1.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/24/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 17 | 3.60 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 1.85 | 0.93 | 0.10 | +0.05 | +100.00% | 0.09 | 1 | 386 | 1.07 | -0.04 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 12.50 | 0.05 | 5.00 | 2.53 | 0.45 | 0.00 | 0.00% | 0.20 | 0 | 29 | 2.18 | -0.08 | 0.02 | -0.01 | 1/29/2026 | 2/24/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 1.90 | 0.95 | 1.33 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.51 | -0.18 | 0.03 | -0.02 | 12/31/2025 | 2/24/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 16 | 1.16 | -0.30 | 0.05 | -0.02 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 20.00 | 0.60 | 4.20 | 2.40 | 2.61 | 0.00 | 0.00% | 0.12 | 0 | 324 | 0.79 | -0.44 | 0.06 | -0.02 | 2/19/2026 | 2/24/2026 3:59:54 PM EST |
| 22.50 | 2.30 | 6.00 | 4.15 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.48 | -0.58 | 0.06 | -0.02 | 2/5/2026 | 2/24/2026 3:59:54 PM EST |
| 25.00 | 3.90 | 8.00 | 5.95 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 311 | 1.55 | -0.69 | 0.05 | -0.02 | 12/11/2025 | 2/24/2026 3:59:54 PM EST |
| 30.00 | 8.00 | 12.50 | 10.25 | 8.20 | 0.00 | 0.00% | 0.34 | 0 | 13 | 1.74 | -0.83 | 0.03 | -0.02 | 12/1/2025 | 2/24/2026 3:59:54 PM EST |
| 35.00 | 12.50 | 17.00 | 14.75 | % | 0.42 | 0 | 0 | 1.83 | -0.93 | 0.02 | -0.01 | 2/24/2026 3:59:54 PM EST |