Options Chain for ORIC PHARMACEUTICALS INC COM (ORIC) - $9.74 as of 8/22/2025 8:28:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.50 | 11.00 | 8.75 | % | 8.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.00 | 5.50 | 10.00 | 7.75 | % | 3.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.00 | 4.50 | 8.90 | 6.70 | % | 2.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 4.00 | 3.50 | 7.80 | 5.65 | % | 1.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 4.20 | 5.40 | 4.80 | % | 0.96 | 0 | 0 | 2.09 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 6.00 | 3.30 | 4.90 | 4.10 | % | 0.68 | 0 | 0 | 2.21 | 0.95 | 0.03 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.00 | 2.50 | 3.70 | 3.10 | % | 0.44 | 0 | 0 | 1.56 | 0.88 | 0.06 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 8.00 | 1.75 | 2.95 | 2.35 | % | 0.29 | 0 | 0 | 1.40 | 0.79 | 0.09 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 9.00 | 1.35 | 2.15 | 1.75 | % | 0.19 | 0 | 0 | 0.86 | 0.68 | 0.11 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 0.90 | 1.65 | 1.28 | 1.03 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.86 | 0.56 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 0.35 | 1.30 | 0.83 | % | 0.08 | 0 | 0 | 0.80 | 0.44 | 0.13 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 12.00 | 0.10 | 1.05 | 0.58 | % | 0.05 | 0 | 0 | 0.76 | 0.32 | 0.12 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 13.00 | 0.05 | 0.85 | 0.45 | % | 0.03 | 0 | 0 | 0.80 | 0.23 | 0.10 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 14.00 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 0.88 | 0.16 | 0.08 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.31 | 0.12 | 0.07 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.41 | 0.09 | 0.05 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.25 | -50.00% | 0.01 | 1 | 1 | 1.29 | 0.06 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.70 | 0.35 | % | 0.35 | 0 | 0 | 8.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 2.21 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 1.77 | -0.05 | 0.03 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 1.58 | -0.12 | 0.06 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 8.00 | 0.05 | 1.00 | 0.53 | % | 0.07 | 0 | 0 | 0.85 | -0.21 | 0.09 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 9.00 | 0.30 | 1.40 | 0.85 | % | 0.09 | 0 | 0 | 0.85 | -0.32 | 0.11 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 0.75 | 2.00 | 1.38 | % | 0.14 | 0 | 0 | 0.87 | -0.44 | 0.12 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 11.00 | 1.40 | 2.65 | 2.03 | % | 0.18 | 0 | 0 | 0.86 | -0.56 | 0.13 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 12.00 | 2.15 | 3.40 | 2.78 | % | 0.23 | 0 | 0 | 1.31 | -0.68 | 0.12 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 13.00 | 3.00 | 4.20 | 3.60 | % | 0.28 | 0 | 0 | 1.33 | -0.77 | 0.10 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 14.00 | 3.90 | 5.00 | 4.45 | % | 0.32 | 0 | 0 | 1.33 | -0.84 | 0.08 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 15.00 | 4.90 | 6.00 | 5.45 | % | 0.36 | 0 | 0 | 1.46 | -0.88 | 0.07 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 16.00 | 4.50 | 8.00 | 6.25 | % | 0.39 | 0 | 0 | 2.27 | -0.91 | 0.05 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 17.00 | 5.70 | 9.30 | 7.50 | % | 0.44 | 0 | 0 | 2.57 | -0.94 | 0.04 | 0.00 | 8/22/2025 3:59:59 PM EST |