Options Chain for ORIC PHARMACEUTICALS INC COM (ORIC) - $12.02 as of 7/27/2026 8:41:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.00 | 12.50 | 10.25 | % | 5.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 3.00 | 7.00 | 11.50 | 9.25 | 5.39 | 0.00 | 0.00% | 3.08 | 0 | 10 | 8.32 | 0.97 | 0.01 | 0.00 | 5/15/2026 | 7/27/2026 3:59:54 PM EST |
| 4.00 | 6.50 | 10.90 | 8.70 | % | 2.17 | 0 | 0 | 6.95 | 0.95 | 0.01 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 5.00 | 5.50 | 10.00 | 7.75 | % | 1.55 | 0 | 0 | 5.61 | 0.92 | 0.01 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 6.00 | 5.00 | 9.30 | 7.15 | % | 1.19 | 0 | 0 | 4.99 | 0.88 | 0.02 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 7.00 | 4.00 | 8.50 | 6.25 | % | 0.89 | 0 | 0 | 4.40 | 0.84 | 0.02 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 8.00 | 3.50 | 8.00 | 5.75 | 4.39 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.20 | 0.80 | 0.02 | -0.02 | 7/6/2026 | 7/27/2026 3:59:54 PM EST |
| 9.00 | 3.00 | 7.40 | 5.20 | 3.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.93 | 0.76 | 0.03 | -0.03 | 7/7/2026 | 7/27/2026 3:59:54 PM EST |
| 10.00 | 3.60 | 5.40 | 4.50 | 5.00 | +1.55 | +44.93% | 0.45 | 100 | 2 | 2.20 | 0.72 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 11.00 | 2.00 | 6.30 | 4.15 | 3.00 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.28 | 0.68 | 0.04 | -0.03 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 12.00 | 1.60 | 4.60 | 3.10 | 4.00 | +1.75 | +77.78% | 0.26 | 1 | 2,149 | 1.83 | 0.64 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 13.00 | 1.50 | 5.60 | 3.55 | 2.15 | 0.00 | 0.00% | 0.27 | 0 | 8 | 2.31 | 0.59 | 0.04 | -0.03 | 7/7/2026 | 7/27/2026 3:59:54 PM EST |
| 14.00 | 1.00 | 5.30 | 3.15 | 2.45 | +0.45 | +22.50% | 0.23 | 1 | 2 | 2.23 | 0.55 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 15.00 | 0.50 | 3.80 | 2.15 | 3.06 | +0.56 | +22.40% | 0.14 | 9 | 14 | 1.76 | 0.51 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 16.00 | 0.55 | 4.20 | 2.38 | 1.45 | 0.00 | 0.00% | 0.15 | 0 | 5 | 2.01 | 0.47 | 0.04 | -0.03 | 7/7/2026 | 7/27/2026 3:59:54 PM EST |
| 17.00 | 0.15 | 4.90 | 2.53 | 1.25 | 0.00 | 0.00% | 0.15 | 0 | 26 | 2.14 | 0.44 | 0.04 | -0.03 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 18.00 | 0.10 | 4.90 | 2.50 | 1.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.20 | 0.41 | 0.04 | -0.03 | 7/9/2026 | 7/27/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 4.90 | 2.45 | 1.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.67 | 0.40 | 0.04 | -0.03 | 7/9/2026 | 7/27/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 1.45 | 0.00 | 0.00% | 0.12 | 0 | 11 | 3.75 | 0.37 | 0.04 | -0.03 | 7/9/2026 | 7/27/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 3.83 | 0.34 | 0.04 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 3.91 | 0.32 | 0.04 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 3.98 | 0.30 | 0.04 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 4.04 | 0.28 | 0.04 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 4.11 | 0.26 | 0.04 | -0.03 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 4.90 | 2.45 | % | 1.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 2.55 | 1.28 | 0.45 | 0.00 | 0.00% | 0.43 | 0 | 1 | 9.31 | -0.03 | 0.01 | 0.00 | 6/3/2026 | 7/27/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | -0.05 | 0.01 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | 2.30 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.00 | -0.08 | 0.01 | -0.01 | 4/9/2026 | 7/27/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | 2.61 | 0.00 | 0.00% | 0.41 | 0 | 2 | 7.98 | -0.12 | 0.02 | -0.02 | 4/9/2026 | 7/27/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.31 | -0.16 | 0.02 | -0.02 | 7/7/2026 | 7/27/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 5.26 | -0.20 | 0.02 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | 1.90 | 0.00 | 0.00% | 0.27 | 0 | 5 | 4.48 | -0.24 | 0.03 | -0.03 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 10.00 | 0.10 | 4.90 | 2.50 | 2.20 | 0.00 | 0.00% | 0.25 | 0 | 30 | 2.08 | -0.28 | 0.03 | -0.03 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 11.00 | 0.50 | 5.20 | 2.85 | 2.76 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.98 | -0.32 | 0.04 | -0.03 | 3/26/2026 | 7/27/2026 3:59:54 PM EST |
| 12.00 | 1.50 | 5.70 | 3.60 | 3.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.05 | -0.36 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 13.00 | 2.00 | 6.40 | 4.20 | % | 0.32 | 0 | 0 | 2.00 | -0.41 | 0.04 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 14.00 | 2.50 | 7.10 | 4.80 | 4.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.92 | -0.45 | 0.04 | -0.03 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 15.00 | 3.50 | 7.70 | 5.60 | % | 0.37 | 0 | 0 | 1.93 | -0.49 | 0.04 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 16.00 | 4.00 | 8.40 | 6.20 | % | 0.39 | 0 | 0 | 1.76 | -0.53 | 0.04 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 17.00 | 5.00 | 9.20 | 7.10 | % | 0.42 | 0 | 0 | 1.80 | -0.56 | 0.04 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 18.00 | 5.50 | 10.00 | 7.75 | % | 0.43 | 0 | 0 | 3.14 | -0.59 | 0.04 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 19.00 | 6.50 | 10.80 | 8.65 | % | 0.46 | 0 | 0 | 3.12 | -0.60 | 0.04 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 20.00 | 7.50 | 11.60 | 9.55 | % | 0.48 | 0 | 0 | 3.11 | -0.63 | 0.04 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 21.00 | 8.00 | 12.40 | 10.20 | % | 0.49 | 0 | 0 | 3.08 | -0.66 | 0.04 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 22.00 | 9.00 | 13.50 | 11.25 | % | 0.51 | 0 | 0 | 3.21 | -0.68 | 0.04 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 23.00 | 10.00 | 14.20 | 12.10 | % | 0.53 | 0 | 0 | 3.12 | -0.70 | 0.04 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 24.00 | 10.50 | 15.20 | 12.85 | % | 0.54 | 0 | 0 | 3.19 | -0.72 | 0.04 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 25.00 | 11.50 | 16.00 | 13.75 | % | 0.55 | 0 | 0 | 3.15 | -0.74 | 0.04 | -0.03 | 7/27/2026 3:59:54 PM EST |