Options Chain for ORIC PHARMACEUTICALS INC COM (ORIC) - $7.68 as of 2/21/2025 9:06:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 9.00 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 2.00 | 3.50 | 8.00 | % | 0 | 0 | 0.00 | 0.96 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 3.00 | 2.55 | 6.00 | % | 0 | 0 | 0.00 | 0.92 | 0.02 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 4.00 | 1.90 | 5.50 | % | 0 | 0 | 3.52 | 0.87 | 0.02 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 5.00 | 0.55 | 4.90 | % | 0 | 0 | 3.50 | 0.83 | 0.03 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 3.10 | % | 0 | 0 | 1.84 | 0.78 | 0.04 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 7.00 | 0.20 | 4.80 | % | 0 | 0 | 4.36 | 0.73 | 0.04 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 8.00 | 0.20 | 4.60 | % | 0 | 0 | 2.33 | 0.68 | 0.05 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 1.15 | % | 0 | 0 | 1.16 | 0.64 | 0.05 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 2.90 | % | 0 | 0 | 3.00 | 0.60 | 0.05 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 4.30 | % | 0 | 0 | 2.65 | 0.56 | 0.05 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 4.70 | % | 0 | 0 | 1.01 | 0.54 | 0.05 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.45 | % | 0 | 0 | 1.06 | 0.53 | 0.05 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 4.90 | % | 0 | 0 | 5.61 | 0.46 | 0.05 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 4.90 | % | 0 | 0 | 5.70 | 0.43 | 0.05 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 4.90 | % | 0 | 0 | 5.79 | 0.41 | 0.05 | -0.03 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | -0.04 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | -0.08 | 0.02 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | -0.13 | 0.02 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 4.60 | % | 0 | 0 | 2.17 | -0.17 | 0.03 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | -0.22 | 0.04 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 1.60 | % | 0 | 0 | 1.80 | -0.27 | 0.04 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 1.90 | % | 0 | 0 | 1.31 | -0.32 | 0.05 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 9.00 | 0.25 | 2.45 | % | 0 | 0 | 1.38 | -0.36 | 0.05 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 10.00 | 0.25 | 4.60 | % | 0 | 0 | 1.73 | -0.40 | 0.05 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 11.00 | 1.10 | 5.00 | % | 0 | 0 | 2.17 | -0.44 | 0.05 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 12.00 | 3.30 | 5.50 | % | 0 | 0 | 2.25 | -0.46 | 0.05 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 13.00 | 3.10 | 6.40 | % | 0 | 0 | 1.87 | -0.47 | 0.05 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 14.00 | 4.40 | 8.00 | % | 0 | 0 | 2.25 | -0.54 | 0.05 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 15.00 | 6.50 | 8.20 | % | 0 | 0 | 2.37 | -0.57 | 0.05 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 16.00 | 6.20 | 9.80 | % | 0 | 0 | 2.11 | -0.59 | 0.05 | -0.03 | 2/21/2025 4:00:02 PM EST |