Options Chain for ORIC PHARMACEUTICALS INC COM (ORIC) - $8.17 as of 5/30/2025 9:35:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.60 | 9.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 2.00 | 4.00 | 8.50 | 5.80 | % | 4 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 3.00 | 4.80 | 5.70 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 4.00 | 3.90 | 4.60 | % | 0 | 0 | 2.37 | 0.98 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 5.00 | 2.90 | 3.80 | % | 0 | 0 | 1.65 | 0.94 | 0.04 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 6.00 | 1.95 | 2.90 | % | 0 | 0 | 1.46 | 0.86 | 0.08 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 7.00 | 1.45 | 2.05 | 1.70 | +0.40 | +30.77% | 2 | 3,022 | 1.06 | 0.72 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 8.00 | 0.90 | 1.25 | 0.95 | -0.10 | -9.53% | 1 | 4,529 | 0.86 | 0.57 | 0.15 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 9.00 | 0.45 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 21 | 0.93 | 0.44 | 0.15 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 10.00 | 0.15 | 0.85 | % | 0 | 0 | 0.88 | 0.32 | 0.14 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 11.00 | 0.05 | 0.60 | % | 0 | 0 | 0.87 | 0.23 | 0.12 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.15 | 0.09 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.55 | % | 0 | 0 | 1.45 | 0.09 | 0.07 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 4.90 | % | 0 | 0 | 5.45 | 0.07 | 0.05 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 4.90 | % | 0 | 0 | 5.56 | 0.04 | 0.04 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 4.90 | % | 0 | 0 | 5.65 | 0.03 | 0.03 | 0.00 | 5/30/2025 4:00:00 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 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | -0.02 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 2.70 | % | 0 | 0 | 4.98 | -0.06 | 0.04 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.55 | % | 0 | 0 | 1.38 | -0.14 | 0.08 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 7.00 | 0.10 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.84 | -0.28 | 0.12 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 8.00 | 0.55 | 1.25 | % | 0 | 0 | 0.81 | -0.43 | 0.15 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 9.00 | 1.15 | 2.00 | % | 0 | 0 | 0.88 | -0.56 | 0.15 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 10.00 | 1.75 | 2.75 | % | 0 | 0 | 0.76 | -0.68 | 0.14 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 11.00 | 2.55 | 3.50 | % | 0 | 0 | 1.28 | -0.77 | 0.12 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 12.00 | 3.50 | 4.70 | % | 0 | 0 | 1.41 | -0.85 | 0.09 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 13.00 | 4.40 | 5.40 | % | 0 | 0 | 1.56 | -0.91 | 0.07 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 14.00 | 5.30 | 7.70 | % | 0 | 0 | 2.98 | -0.93 | 0.05 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 15.00 | 5.80 | 9.40 | % | 0 | 0 | 3.10 | -0.96 | 0.04 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 16.00 | 6.60 | 10.00 | % | 0 | 0 | 3.21 | -0.97 | 0.03 | 0.00 | 5/30/2025 4:00:00 PM EST |