Options Chain for ORIC PHARMACEUTICALS INC COM (ORIC) - $12.02 as of 7/28/2026 3:19:19 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 | 8.50 | 13.00 | 10.75 | % | 10.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:59:13 PM EST | |||
| 2.00 | 7.60 | 12.00 | 9.80 | % | 4.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:59:13 PM EST | |||
| 3.00 | 6.60 | 11.00 | 8.80 | 6.50 | 0.00 | 0.00% | 2.93 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 7/28/2026 2:59:13 PM EST |
| 4.00 | 5.60 | 10.00 | 7.80 | % | 1.95 | 0 | 2 | 8.30 | 0.99 | 0.01 | -0.01 | 7/28/2026 2:59:13 PM EST | |||
| 5.00 | 4.60 | 9.00 | 6.80 | 7.25 | 0.00 | 0.00% | 1.36 | 0 | 3 | 6.66 | 0.97 | 0.01 | -0.01 | 7/24/2026 | 7/28/2026 2:59:13 PM EST |
| 6.00 | 4.30 | 8.30 | 6.30 | 5.40 | 0.00 | 0.00% | 1.05 | 0 | 4 | 6.19 | 0.94 | 0.02 | -0.02 | 7/24/2026 | 7/28/2026 2:59:13 PM EST |
| 7.00 | 3.00 | 7.50 | 5.25 | 5.50 | 0.00 | 0.00% | 0.75 | 0 | 3 | 5.34 | 0.90 | 0.03 | -0.03 | 7/24/2026 | 7/28/2026 2:59:13 PM EST |
| 8.00 | 2.05 | 6.50 | 4.28 | 2.10 | 0.00 | 0.00% | 0.54 | 0 | 3 | 4.51 | 0.85 | 0.04 | -0.03 | 6/23/2026 | 7/28/2026 2:59:13 PM EST |
| 9.00 | 1.15 | 6.00 | 3.58 | 2.45 | 0.00 | 0.00% | 0.40 | 0 | 1,006 | 4.38 | 0.80 | 0.05 | -0.04 | 7/8/2026 | 7/28/2026 2:59:13 PM EST |
| 10.00 | 2.15 | 4.90 | 3.53 | 2.94 | -0.21 | -6.67% | 0.35 | 40 | 292 | 2.05 | 0.73 | 0.06 | -0.04 | 7/28/2026 | 7/28/2026 2:59:13 PM EST |
| 11.00 | 0.85 | 3.30 | 2.08 | 2.25 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.46 | 0.66 | 0.07 | -0.04 | 7/27/2026 | 7/28/2026 2:59:13 PM EST |
| 12.00 | 0.15 | 4.90 | 2.53 | 2.40 | 0.00 | 0.00% | 0.21 | 0 | 1,169 | 2.16 | 0.59 | 0.07 | -0.05 | 7/27/2026 | 7/28/2026 2:59:13 PM EST |
| 13.00 | 0.10 | 2.50 | 1.30 | 0.50 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.36 | 0.51 | 0.08 | -0.04 | 7/17/2026 | 7/28/2026 2:59:13 PM EST |
| 14.00 | 0.00 | 4.90 | 2.45 | 2.55 | 0.00 | 0.00% | 0.18 | 0 | 3 | 4.74 | 0.45 | 0.08 | -0.04 | 4/17/2026 | 7/28/2026 2:59:13 PM EST |
| 15.00 | 0.00 | 4.10 | 2.05 | 1.26 | 0.00 | 0.00% | 0.14 | 0 | 60 | 4.23 | 0.39 | 0.07 | -0.04 | 7/27/2026 | 7/28/2026 2:59:13 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | 2.20 | 0.00 | 0.00% | 0.15 | 0 | 4 | 5.12 | 0.33 | 0.07 | -0.04 | 4/20/2026 | 7/28/2026 2:59:13 PM EST |
| 17.00 | 0.00 | 4.90 | 2.45 | 1.65 | 0.00 | 0.00% | 0.14 | 0 | 3 | 5.28 | 0.28 | 0.06 | -0.04 | 3/25/2026 | 7/28/2026 2:59:13 PM EST |
| 18.00 | 0.00 | 4.90 | 2.45 | 1.85 | 0.00 | 0.00% | 0.14 | 0 | 3 | 5.43 | 0.24 | 0.06 | -0.03 | 4/20/2026 | 7/28/2026 2:59:13 PM EST |
| 19.00 | 0.00 | 4.90 | 2.45 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 5.57 | 0.20 | 0.05 | -0.03 | 4/20/2026 | 7/28/2026 2:59:13 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 11 | 5.69 | 0.17 | 0.05 | -0.03 | 7/22/2026 | 7/28/2026 2:59:13 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 2 | 5.81 | 0.14 | 0.04 | -0.02 | 7/28/2026 2:59:13 PM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 50 | 5.93 | 0.12 | 0.04 | -0.02 | 7/28/2026 2:59:13 PM EST | |||
| 23.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 1 | 6.03 | 0.10 | 0.03 | -0.02 | 7/28/2026 2:59:13 PM EST | |||
| 24.00 | 0.00 | 4.90 | 2.45 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 6.12 | 0.08 | 0.03 | -0.02 | 3/24/2026 | 7/28/2026 2:59:13 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 6.22 | 0.07 | 0.03 | -0.01 | 7/28/2026 2:59:13 PM EST | |||
| 26.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 6.31 | 0.06 | 0.02 | -0.01 | 7/28/2026 2:59:13 PM EST | |||
| 27.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 6.39 | 0.05 | 0.02 | -0.01 | 7/28/2026 2:59:13 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:59:13 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 40 | 7.89 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 2:59:13 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.89 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 2:59:13 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.31 | -0.01 | 0.01 | -0.01 | 7/28/2026 2:59:13 PM EST | |||
| 5.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.12 | -0.03 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 2:59:13 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 1 | 65 | 2.07 | -0.06 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 2:59:13 PM EST |
| 7.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.35 | 0 | 10 | 9.38 | -0.10 | 0.03 | -0.03 | 6/25/2026 | 7/28/2026 2:59:13 PM EST |
| 8.00 | 0.00 | 4.90 | 2.45 | 1.55 | 0.00 | 0.00% | 0.31 | 0 | 10 | 7.80 | -0.15 | 0.04 | -0.03 | 6/17/2026 | 7/28/2026 2:59:13 PM EST |
| 9.00 | 0.00 | 2.60 | 1.30 | 1.85 | 0.00 | 0.00% | 0.14 | 0 | 2 | 3.82 | -0.20 | 0.05 | -0.04 | 6/23/2026 | 7/28/2026 2:59:13 PM EST |
| 10.00 | 0.00 | 3.40 | 1.70 | 0.85 | 0.00 | 0.00% | 0.17 | 0 | 229 | 4.03 | -0.27 | 0.06 | -0.04 | 7/27/2026 | 7/28/2026 2:59:13 PM EST |
| 11.00 | 0.00 | 4.60 | 2.30 | 2.60 | 0.00 | 0.00% | 0.21 | 0 | 2 | 4.58 | -0.34 | 0.07 | -0.04 | 6/25/2026 | 7/28/2026 2:59:13 PM EST |
| 12.00 | 0.10 | 4.90 | 2.50 | % | 0.21 | 0 | 14 | 4.19 | -0.41 | 0.07 | -0.05 | 7/28/2026 2:59:13 PM EST | |||
| 13.00 | 0.00 | 3.00 | 1.50 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.94 | -0.49 | 0.08 | -0.04 | 6/17/2026 | 7/28/2026 2:59:13 PM EST |
| 14.00 | 0.65 | 5.50 | 3.08 | 3.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.45 | -0.55 | 0.08 | -0.04 | 7/6/2026 | 7/28/2026 2:59:13 PM EST |
| 15.00 | 1.50 | 6.00 | 3.75 | 4.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.25 | -0.61 | 0.07 | -0.04 | 7/24/2026 | 7/28/2026 2:59:13 PM EST |
| 16.00 | 2.50 | 7.00 | 4.75 | % | 0.30 | 0 | 1 | 3.44 | -0.67 | 0.07 | -0.04 | 7/28/2026 2:59:13 PM EST | |||
| 17.00 | 3.10 | 7.90 | 5.50 | % | 0.32 | 0 | 1 | 3.54 | -0.72 | 0.06 | -0.04 | 7/28/2026 2:59:13 PM EST | |||
| 18.00 | 4.00 | 8.80 | 6.40 | % | 0.36 | 0 | 0 | 3.61 | -0.76 | 0.06 | -0.03 | 7/28/2026 2:59:13 PM EST | |||
| 19.00 | 5.00 | 9.50 | 7.25 | % | 0.38 | 0 | 1 | 3.51 | -0.80 | 0.05 | -0.03 | 7/28/2026 2:59:13 PM EST | |||
| 20.00 | 6.00 | 10.50 | 8.25 | % | 0.41 | 0 | 0 | 3.65 | -0.83 | 0.05 | -0.03 | 7/28/2026 2:59:13 PM EST | |||
| 21.00 | 7.00 | 11.50 | 9.25 | % | 0.44 | 0 | 0 | 3.78 | -0.86 | 0.04 | -0.02 | 7/28/2026 2:59:13 PM EST | |||
| 22.00 | 8.00 | 12.50 | 10.25 | % | 0.47 | 0 | 0 | 3.90 | -0.88 | 0.04 | -0.02 | 7/28/2026 2:59:13 PM EST | |||
| 23.00 | 9.00 | 13.50 | 11.25 | % | 0.49 | 0 | 0 | 4.01 | -0.90 | 0.03 | -0.02 | 7/28/2026 2:59:13 PM EST | |||
| 24.00 | 10.00 | 14.40 | 12.20 | % | 0.51 | 0 | 0 | 4.03 | -0.92 | 0.03 | -0.02 | 7/28/2026 2:59:13 PM EST | |||
| 25.00 | 11.00 | 15.50 | 13.25 | % | 0.53 | 0 | 0 | 4.21 | -0.93 | 0.03 | -0.01 | 7/28/2026 2:59:13 PM EST | |||
| 26.00 | 12.00 | 16.50 | 14.25 | % | 0.55 | 0 | 0 | 4.30 | -0.94 | 0.02 | -0.01 | 7/28/2026 2:59:13 PM EST | |||
| 27.00 | 13.00 | 17.40 | 15.20 | % | 0.56 | 0 | 0 | 4.31 | -0.95 | 0.02 | -0.01 | 7/28/2026 2:59:13 PM EST |