Options Chain for ORIC PHARMACEUTICALS INC COM (ORIC) - $13.37 as of 9/30/2026 2:51:05 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 | 8.50 | 13.00 | 10.75 | 4.90 | 0.00 | 0.00% | 3.58 | 0 | 5 | 8.56 | 0.97 | 0.00 | -0.01 | 4/1/2026 | 9/30/2026 3:59:58 PM EST |
| 4.00 | 7.50 | 12.00 | 9.75 | % | 2.44 | 0 | 0 | 6.19 | 0.96 | 0.01 | -0.02 | 9/30/2026 3:59:58 PM EST | |||
| 5.00 | 7.00 | 11.00 | 9.00 | % | 1.80 | 0 | 0 | 4.95 | 0.94 | 0.01 | -0.02 | 9/30/2026 3:59:58 PM EST | |||
| 6.00 | 6.00 | 10.00 | 8.00 | 4.30 | 0.00 | 0.00% | 1.33 | 0 | 1 | 4.11 | 0.91 | 0.01 | -0.02 | 6/24/2026 | 9/30/2026 3:59:58 PM EST |
| 7.00 | 5.00 | 9.50 | 7.25 | % | 1.04 | 0 | 0 | 3.98 | 0.89 | 0.01 | -0.03 | 9/30/2026 3:59:58 PM EST | |||
| 8.00 | 4.50 | 8.50 | 6.50 | 6.70 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.40 | 0.86 | 0.02 | -0.03 | 8/10/2026 | 9/30/2026 3:59:58 PM EST |
| 9.00 | 3.50 | 7.90 | 5.70 | 5.10 | 0.00 | 0.00% | 0.63 | 0 | 31 | 3.23 | 0.83 | 0.02 | -0.03 | 7/7/2026 | 9/30/2026 3:59:58 PM EST |
| 10.00 | 4.10 | 5.40 | 4.75 | 5.00 | 0.00 | 0.00% | 0.47 | 0 | 790 | 1.71 | 0.80 | 0.02 | -0.04 | 9/30/2026 | 9/30/2026 3:59:58 PM EST |
| 11.00 | 2.50 | 6.50 | 4.50 | 5.20 | 0.00 | 0.00% | 0.41 | 0 | 70 | 2.77 | 0.77 | 0.03 | -0.04 | 8/11/2026 | 9/30/2026 3:59:58 PM EST |
| 12.00 | 2.00 | 6.00 | 4.00 | 2.50 | 0.00 | 0.00% | 0.33 | 0 | 1,057 | 2.68 | 0.72 | 0.03 | -0.04 | 8/4/2026 | 9/30/2026 3:59:58 PM EST |
| 13.00 | 2.30 | 5.50 | 3.90 | 3.10 | 0.00 | 0.00% | 0.30 | 0 | 35 | 1.75 | 0.68 | 0.04 | -0.04 | 9/25/2026 | 9/30/2026 3:59:58 PM EST |
| 14.00 | 2.35 | 3.60 | 2.98 | 3.16 | 0.00 | 0.00% | 0.21 | 0 | 3,020 | 1.45 | 0.63 | 0.05 | -0.04 | 9/30/2026 | 9/30/2026 3:59:58 PM EST |
| 15.00 | 1.85 | 3.60 | 2.73 | 2.05 | 0.00 | 0.00% | 0.18 | 0 | 103 | 1.51 | 0.58 | 0.05 | -0.04 | 9/21/2026 | 9/30/2026 3:59:58 PM EST |
| 16.00 | 0.50 | 4.90 | 2.70 | 4.82 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.66 | 0.53 | 0.05 | -0.04 | 8/21/2026 | 9/30/2026 3:59:58 PM EST |
| 17.00 | 0.20 | 4.90 | 2.55 | 1.67 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.69 | 0.50 | 0.05 | -0.04 | 9/24/2026 | 9/30/2026 3:59:58 PM EST |
| 18.00 | 0.60 | 4.90 | 2.75 | 2.31 | 0.00 | 0.00% | 0.15 | 0 | 251 | 1.92 | 0.45 | 0.05 | -0.03 | 8/27/2026 | 9/30/2026 3:59:58 PM EST |
| 19.00 | 0.40 | 4.90 | 2.65 | 1.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.96 | 0.40 | 0.05 | -0.03 | 6/15/2026 | 9/30/2026 3:59:58 PM EST |
| 20.00 | 0.10 | 4.80 | 2.45 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 67 | 1.89 | 0.36 | 0.05 | -0.03 | 8/18/2026 | 9/30/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 3.28 | 0.36 | 0.05 | -0.03 | 9/30/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 3.37 | 0.32 | 0.05 | -0.03 | 9/30/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.45 | 0.29 | 0.04 | -0.03 | 8/5/2026 | 9/30/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 4.90 | 2.45 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.52 | 0.27 | 0.04 | -0.03 | 8/5/2026 | 9/30/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.10 | 0 | 5 | 3.58 | 0.25 | 0.04 | -0.03 | 9/28/2026 | 9/30/2026 3:59:58 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 | -0.03 | 0.00 | -0.01 | 9/30/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 3.55 | -0.04 | 0.01 | -0.02 | 6/11/2026 | 9/30/2026 3:59:58 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 | -0.02 | 7/6/2026 | 9/30/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 1.85 | 0.93 | 0.55 | 0.00 | 0.00% | 0.15 | 0 | 6 | 3.83 | -0.09 | 0.01 | -0.02 | 8/7/2026 | 9/30/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 1.20 | 0.60 | 2.32 | 0.00 | 0.00% | 0.09 | 0 | 52 | 2.63 | -0.11 | 0.01 | -0.03 | 7/7/2026 | 9/30/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 4.90 | 2.45 | 2.65 | 0.00 | 0.00% | 0.31 | 0 | 2 | 5.82 | -0.14 | 0.02 | -0.03 | 4/22/2026 | 9/30/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 21 | 1.77 | -0.17 | 0.02 | -0.03 | 9/28/2026 | 9/30/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | 1.12 | 0.00 | 0.00% | 0.25 | 0 | 26 | 4.37 | -0.20 | 0.02 | -0.04 | 9/23/2026 | 9/30/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 4.90 | 2.45 | 1.66 | 0.00 | 0.00% | 0.22 | 0 | 8 | 3.83 | -0.23 | 0.03 | -0.04 | 9/21/2026 | 9/30/2026 3:59:58 PM EST |
| 12.00 | 0.40 | 4.90 | 2.65 | 2.19 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.98 | -0.28 | 0.03 | -0.04 | 9/21/2026 | 9/30/2026 3:59:58 PM EST |
| 13.00 | 0.50 | 4.90 | 2.70 | 2.67 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.70 | -0.32 | 0.04 | -0.04 | 9/23/2026 | 9/30/2026 3:59:58 PM EST |
| 14.00 | 2.20 | 3.60 | 2.90 | % | 0.21 | 0 | 0 | 1.48 | -0.37 | 0.05 | -0.04 | 9/30/2026 3:59:58 PM EST | |||
| 15.00 | 1.50 | 6.00 | 3.75 | % | 0.25 | 0 | 0 | 1.60 | -0.42 | 0.05 | -0.04 | 9/30/2026 3:59:58 PM EST | |||
| 16.00 | 2.50 | 6.80 | 4.65 | % | 0.29 | 0 | 0 | 1.70 | -0.47 | 0.05 | -0.04 | 9/30/2026 3:59:58 PM EST | |||
| 17.00 | 3.00 | 7.50 | 5.25 | % | 0.31 | 0 | 0 | 2.84 | -0.50 | 0.05 | -0.04 | 9/30/2026 3:59:58 PM EST | |||
| 18.00 | 4.00 | 7.00 | 5.50 | % | 0.31 | 0 | 0 | 2.21 | -0.55 | 0.05 | -0.03 | 9/30/2026 3:59:58 PM EST | |||
| 19.00 | 4.50 | 9.00 | 6.75 | % | 0.36 | 0 | 0 | 2.84 | -0.60 | 0.05 | -0.03 | 9/30/2026 3:59:58 PM EST | |||
| 20.00 | 5.50 | 10.00 | 7.75 | % | 0.39 | 0 | 0 | 2.95 | -0.64 | 0.05 | -0.03 | 9/30/2026 3:59:58 PM EST | |||
| 21.00 | 6.50 | 10.90 | 8.70 | 9.80 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.00 | -0.64 | 0.05 | -0.03 | 8/5/2026 | 9/30/2026 3:59:58 PM EST |
| 22.00 | 7.00 | 11.50 | 9.25 | % | 0.42 | 0 | 0 | 2.90 | -0.68 | 0.05 | -0.03 | 9/30/2026 3:59:58 PM EST | |||
| 23.00 | 8.00 | 12.50 | 10.25 | 11.10 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.99 | -0.70 | 0.04 | -0.03 | 8/5/2026 | 9/30/2026 3:59:58 PM EST |
| 24.00 | 9.00 | 13.50 | 11.25 | % | 0.47 | 0 | 0 | 3.08 | -0.73 | 0.04 | -0.03 | 9/30/2026 3:59:58 PM EST | |||
| 25.00 | 10.00 | 14.50 | 12.25 | % | 0.49 | 0 | 0 | 3.16 | -0.75 | 0.04 | -0.03 | 9/30/2026 3:59:58 PM EST |