Options Chain for ORIC PHARMACEUTICALS INC COM (ORIC) - $9.50 as of 8/13/2025 7:51:08 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 | 5.00 | 9.00 | 7.00 | % | 2.33 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 4.00 | 4.30 | 8.00 | 6.15 | % | 1.54 | 0 | 0 | 6.48 | 0.99 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 5.00 | 4.30 | 5.80 | 5.05 | % | 1.01 | 0 | 0 | 3.15 | 0.98 | 0.02 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 6.00 | 3.30 | 4.60 | 3.95 | % | 0.66 | 0 | 0 | 2.25 | 0.93 | 0.04 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 7.00 | 2.45 | 3.70 | 3.08 | % | 0.44 | 0 | 0 | 1.88 | 0.89 | 0.06 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 8.00 | 2.00 | 2.60 | 2.30 | 1.75 | 0.00 | 0.00% | 0.29 | 0 | 5,902 | 0.84 | 0.81 | 0.09 | -0.01 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 9.00 | 1.15 | 1.95 | 1.55 | % | 0.17 | 0 | 0 | 0.79 | 0.70 | 0.12 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 10.00 | 0.65 | 1.40 | 1.03 | 1.10 | +0.50 | +83.34% | 0.10 | 7 | 20 | 0.80 | 0.56 | 0.15 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 11.00 | 0.35 | 1.05 | 0.70 | 0.50 | % | 0.06 | 1 | 0 | 0.83 | 0.42 | 0.14 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 12.00 | 0.05 | 0.85 | 0.45 | % | 0.04 | 0 | 0 | 0.79 | 0.33 | 0.12 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 1.64 | 0.22 | 0.10 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 1.55 | 0.15 | 0.08 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 2.75 | 1.38 | 0.35 | 0.00 | 0.00% | 0.09 | 0 | 7 | 3.30 | 0.09 | 0.06 | -0.01 | 7/29/2025 | 8/13/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 4.80 | 2.40 | % | 0.15 | 0 | 0 | 5.20 | 0.06 | 0.04 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 5.31 | 0.04 | 0.03 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | 5.41 | 0.02 | 0.02 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | 5.51 | 0.01 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 5.61 | 0.01 | 0.01 | 0.00 | 8/13/2025 4:00:01 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 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 4.80 | 2.40 | % | 0.60 | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | -0.02 | 0.02 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 4.80 | 2.40 | % | 0.40 | 0 | 0 | 8.98 | -0.07 | 0.04 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.76 | -0.11 | 0.06 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 2.35 | 1.18 | % | 0.15 | 0 | 0 | 2.95 | -0.19 | 0.09 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 9.00 | 0.25 | 1.15 | 0.70 | 0.81 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.94 | -0.30 | 0.12 | -0.02 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 10.00 | 0.70 | 1.70 | 1.20 | 1.15 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.97 | -0.44 | 0.15 | -0.02 | 8/5/2025 | 8/13/2025 4:00:01 PM EST |
| 11.00 | 1.10 | 2.35 | 1.73 | % | 0.16 | 0 | 0 | 1.32 | -0.58 | 0.14 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 12.00 | 2.00 | 3.30 | 2.65 | % | 0.22 | 0 | 0 | 1.52 | -0.67 | 0.12 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 13.00 | 2.70 | 4.00 | 3.35 | % | 0.26 | 0 | 0 | 1.46 | -0.78 | 0.10 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 14.00 | 3.80 | 5.10 | 4.45 | % | 0.32 | 0 | 0 | 1.72 | -0.85 | 0.08 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 15.00 | 4.70 | 6.40 | 5.55 | % | 0.37 | 0 | 0 | 2.12 | -0.91 | 0.06 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 16.00 | 4.40 | 8.50 | 6.45 | % | 0.40 | 0 | 0 | 3.16 | -0.94 | 0.04 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 17.00 | 5.70 | 9.00 | 7.35 | % | 0.43 | 0 | 0 | 2.89 | -0.96 | 0.03 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 18.00 | 6.50 | 10.00 | 8.25 | % | 0.46 | 0 | 0 | 3.00 | -0.98 | 0.02 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 19.00 | 7.60 | 11.00 | 9.30 | % | 0.49 | 0 | 0 | 3.11 | -0.99 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 20.00 | 8.40 | 12.00 | 10.20 | % | 0.51 | 0 | 0 | 3.21 | -0.99 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST |