Options Chain for ORIC PHARMACEUTICALS INC COM (ORIC) - $11.81 as of 10/7/2026 4:37:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.00 | 11.30 | 9.15 | 4.90 | 0.00 | 0.00% | 3.05 | 0 | 5 | 0.00 | 0.99 | 0.00 | 0.00 | 4/1/2026 | 10/7/2026 3:59:54 PM EST |
| 4.00 | 6.00 | 10.30 | 8.15 | % | 2.04 | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.01 | 10/7/2026 3:59:54 PM EST | |||
| 5.00 | 5.00 | 9.40 | 7.20 | % | 1.44 | 0 | 0 | 0.00 | 0.94 | 0.01 | -0.01 | 10/7/2026 3:59:54 PM EST | |||
| 6.00 | 4.00 | 8.50 | 6.25 | 4.30 | 0.00 | 0.00% | 1.04 | 0 | 1 | 0.00 | 0.91 | 0.02 | -0.02 | 6/24/2026 | 10/7/2026 3:59:54 PM EST |
| 7.00 | 3.50 | 7.80 | 5.65 | % | 0.81 | 0 | 0 | 4.09 | 0.88 | 0.02 | -0.02 | 10/7/2026 3:59:54 PM EST | |||
| 8.00 | 2.50 | 7.00 | 4.75 | 6.00 | 0.00 | 0.00% | 0.59 | 0 | 4 | 3.64 | 0.83 | 0.03 | -0.03 | 10/1/2026 | 10/7/2026 3:59:54 PM EST |
| 9.00 | 2.00 | 6.50 | 4.25 | 5.10 | 0.00 | 0.00% | 0.47 | 0 | 31 | 3.52 | 0.79 | 0.04 | -0.03 | 7/7/2026 | 10/7/2026 3:59:54 PM EST |
| 10.00 | 1.50 | 5.90 | 3.70 | 5.00 | 0.00 | 0.00% | 0.37 | 0 | 790 | 3.30 | 0.74 | 0.04 | -0.03 | 9/30/2026 | 10/7/2026 3:59:54 PM EST |
| 11.00 | 0.65 | 5.50 | 3.08 | 5.20 | 0.00 | 0.00% | 0.28 | 0 | 70 | 3.25 | 0.69 | 0.05 | -0.03 | 8/11/2026 | 10/7/2026 3:59:54 PM EST |
| 12.00 | 0.50 | 4.90 | 2.70 | 2.50 | 0.00 | 0.00% | 0.23 | 0 | 1,057 | 1.63 | 0.63 | 0.05 | -0.03 | 8/4/2026 | 10/7/2026 3:59:54 PM EST |
| 13.00 | 0.10 | 4.90 | 2.50 | 3.00 | 0.00 | 0.00% | 0.19 | 0 | 38 | 1.72 | 0.59 | 0.05 | -0.04 | 10/1/2026 | 10/7/2026 3:59:54 PM EST |
| 14.00 | 1.80 | 3.90 | 2.85 | 1.80 | 0.00 | 0.00% | 0.20 | 0 | 3,165 | 2.10 | 0.54 | 0.05 | -0.04 | 10/6/2026 | 10/7/2026 3:59:54 PM EST |
| 15.00 | 1.10 | 2.70 | 1.90 | 2.80 | 0.00 | 0.00% | 0.13 | 0 | 110 | 1.68 | 0.48 | 0.06 | -0.03 | 10/2/2026 | 10/7/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 2.50 | 1.25 | 4.82 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.19 | 0.45 | 0.05 | -0.03 | 8/21/2026 | 10/7/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 4.90 | 2.45 | 1.67 | 0.00 | 0.00% | 0.14 | 0 | 6 | 3.81 | 0.41 | 0.05 | -0.03 | 9/24/2026 | 10/7/2026 3:59:54 PM EST |
| 18.00 | 0.10 | 2.95 | 1.53 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 252 | 1.72 | 0.36 | 0.05 | -0.03 | 10/5/2026 | 10/7/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 4.90 | 2.45 | 1.65 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.02 | 0.34 | 0.05 | -0.03 | 6/15/2026 | 10/7/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 67 | 4.11 | 0.31 | 0.05 | -0.03 | 8/18/2026 | 10/7/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 4.21 | 0.28 | 0.05 | -0.03 | 10/7/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 4.29 | 0.25 | 0.04 | -0.03 | 10/7/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 4.36 | 0.23 | 0.04 | -0.03 | 8/5/2026 | 10/7/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 4.90 | 2.45 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 4.44 | 0.21 | 0.04 | -0.02 | 8/5/2026 | 10/7/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 2.52 | 0.00 | 0.00% | 0.10 | 0 | 4 | 4.51 | 0.19 | 0.04 | -0.02 | 10/1/2026 | 10/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 4.90 | 2.45 | % | 0.82 | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 10/7/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.72 | -0.03 | 0.01 | -0.01 | 6/11/2026 | 10/7/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 4.90 | 2.45 | 1.15 | 0.00 | 0.00% | 0.49 | 0 | 6 | 0.00 | -0.06 | 0.01 | -0.01 | 7/6/2026 | 10/7/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.41 | 0 | 6 | 8.94 | -0.09 | 0.02 | -0.02 | 8/7/2026 | 10/7/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 1.20 | 0.60 | 2.32 | 0.00 | 0.00% | 0.09 | 0 | 52 | 2.53 | -0.12 | 0.02 | -0.02 | 7/7/2026 | 10/7/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 4.90 | 2.45 | 2.65 | 0.00 | 0.00% | 0.31 | 0 | 2 | 5.87 | -0.17 | 0.03 | -0.03 | 4/22/2026 | 10/7/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 1.90 | 0.95 | 0.75 | 0.00 | 0.00% | 0.11 | 0 | 21 | 2.32 | -0.21 | 0.04 | -0.03 | 9/28/2026 | 10/7/2026 3:59:54 PM EST |
| 10.00 | 0.10 | 4.90 | 2.50 | 1.50 | 0.00 | 0.00% | 0.25 | 0 | 32 | 2.39 | -0.26 | 0.04 | -0.03 | 10/6/2026 | 10/7/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 4.90 | 2.45 | 2.20 | 0.00 | 0.00% | 0.22 | 0 | 39 | 3.71 | -0.31 | 0.05 | -0.03 | 10/6/2026 | 10/7/2026 3:59:54 PM EST |
| 12.00 | 1.00 | 4.90 | 2.95 | 2.32 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.93 | -0.37 | 0.05 | -0.03 | 10/5/2026 | 10/7/2026 3:59:54 PM EST |
| 13.00 | 0.90 | 5.50 | 3.20 | 2.95 | 0.00 | 0.00% | 0.25 | 0 | 152 | 3.12 | -0.41 | 0.05 | -0.04 | 10/1/2026 | 10/7/2026 3:59:54 PM EST |
| 14.00 | 1.70 | 6.00 | 3.85 | 4.15 | 0.00 | 0.00% | 0.28 | 0 | 16 | 2.97 | -0.46 | 0.05 | -0.04 | 10/1/2026 | 10/7/2026 3:59:54 PM EST |
| 15.00 | 2.40 | 7.00 | 4.70 | % | 0.31 | 0 | 0 | 3.14 | -0.52 | 0.06 | -0.03 | 10/7/2026 3:59:54 PM EST | |||
| 16.00 | 3.20 | 7.50 | 5.35 | % | 0.33 | 0 | 0 | 2.97 | -0.55 | 0.05 | -0.03 | 10/7/2026 3:59:54 PM EST | |||
| 17.00 | 4.00 | 8.50 | 6.25 | % | 0.37 | 0 | 0 | 3.11 | -0.59 | 0.05 | -0.03 | 10/7/2026 3:59:54 PM EST | |||
| 18.00 | 4.80 | 9.00 | 6.90 | % | 0.38 | 0 | 0 | 2.93 | -0.64 | 0.05 | -0.03 | 10/7/2026 3:59:54 PM EST | |||
| 19.00 | 5.60 | 10.00 | 7.80 | % | 0.41 | 0 | 0 | 3.04 | -0.66 | 0.05 | -0.03 | 10/7/2026 3:59:54 PM EST | |||
| 20.00 | 6.50 | 11.00 | 8.75 | % | 0.44 | 0 | 0 | 3.15 | -0.69 | 0.05 | -0.03 | 10/7/2026 3:59:54 PM EST | |||
| 21.00 | 7.40 | 12.00 | 9.70 | 9.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.25 | -0.72 | 0.05 | -0.03 | 8/5/2026 | 10/7/2026 3:59:54 PM EST |
| 22.00 | 8.30 | 12.50 | 10.40 | % | 0.47 | 0 | 0 | 3.04 | -0.75 | 0.04 | -0.03 | 10/7/2026 3:59:54 PM EST | |||
| 23.00 | 9.30 | 13.50 | 11.40 | 11.10 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.12 | -0.77 | 0.04 | -0.03 | 8/5/2026 | 10/7/2026 3:59:54 PM EST |
| 24.00 | 10.20 | 14.50 | 12.35 | % | 0.51 | 0 | 0 | 3.20 | -0.79 | 0.04 | -0.02 | 10/7/2026 3:59:54 PM EST | |||
| 25.00 | 11.10 | 15.50 | 13.30 | % | 0.53 | 0 | 0 | 3.28 | -0.81 | 0.04 | -0.02 | 10/7/2026 3:59:54 PM EST |