Options Chain for ARCUS BIOSCIENCES INC COM (RCUS) - $19.96 as of 2/13/2026 8:34:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 4.10 | 9.00 | 6.55 | % | 0.52 | 0 | 0 | 6.27 | 0.98 | 0.01 | -0.02 | 2/13/2026 3:59:42 PM EST | |||
| 15.00 | 1.60 | 6.50 | 4.05 | % | 0.27 | 0 | 0 | 4.67 | 0.88 | 0.05 | -0.06 | 2/13/2026 3:59:42 PM EST | |||
| 17.50 | 0.10 | 5.00 | 2.55 | 6.27 | 0.00 | 0.00% | 0.15 | 0 | 6 | 4.32 | 0.69 | 0.09 | -0.10 | 1/15/2026 | 2/13/2026 3:59:42 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 3.02 | 0.00 | 0.00% | 0.12 | 0 | 8 | 5.17 | 0.43 | 0.11 | -0.10 | 1/16/2026 | 2/13/2026 3:59:42 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 573 | 1.40 | 0.22 | 0.08 | -0.08 | 2/9/2026 | 2/13/2026 3:59:42 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.20 | -80.00% | 0.01 | 29 | 316 | 2.28 | 0.09 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 30.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 15 | 7.52 | 0.01 | 0.01 | -0.01 | 2/4/2026 | 2/13/2026 3:59:42 PM EST |
| 35.00 | 0.00 | 5.00 | 2.50 | 0.21 | 0.00 | 0.00% | 0.07 | 0 | 2 | 8.23 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 5.00 | 2.50 | % | 0.20 | 0 | 0 | 9.81 | -0.02 | 0.01 | -0.02 | 2/13/2026 3:59:42 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | -0.13 | 0.05 | -0.06 | 1/15/2026 | 2/13/2026 3:59:42 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.27 | -0.32 | 0.09 | -0.10 | 2/2/2026 | 2/13/2026 3:59:42 PM EST |
| 20.00 | 0.00 | 2.80 | 1.40 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 32 | 2.05 | -0.57 | 0.11 | -0.10 | 2/5/2026 | 2/13/2026 3:59:42 PM EST |
| 22.50 | 1.00 | 5.00 | 3.00 | 2.37 | 0.00 | 0.00% | 0.13 | 0 | 4 | 2.50 | -0.78 | 0.08 | -0.08 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 25.00 | 3.50 | 8.40 | 5.95 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 25 | 3.98 | -0.91 | 0.04 | -0.04 | 1/20/2026 | 2/13/2026 3:59:42 PM EST |
| 30.00 | 8.50 | 13.40 | 10.95 | % | 0.36 | 0 | 0 | 4.89 | -0.99 | 0.01 | -0.01 | 2/13/2026 3:59:42 PM EST | |||
| 35.00 | 13.50 | 18.40 | 15.95 | % | 0.46 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST |