Options Chain for ORIC PHARMACEUTICALS INC COM (ORIC) - $12.59 as of 10/24/2025 6:03:24 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 | 10.00 | 14.50 | 12.25 | 8.50 | 0.00 | 0.00% | 12.25 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 10/24/2025 3:59:53 PM EST |
| 2.00 | 9.00 | 13.50 | 11.25 | % | 5.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 3.00 | 8.00 | 12.50 | 10.25 | 3.13 | 0.00 | 0.00% | 3.42 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 10/24/2025 3:59:53 PM EST |
| 4.00 | 7.00 | 11.50 | 9.25 | % | 2.31 | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 5.00 | 6.00 | 10.50 | 8.25 | 1.67 | 0.00 | 0.00% | 1.65 | 0 | 2 | 6.86 | 0.99 | 0.00 | 0.00 | 5/20/2025 | 10/24/2025 3:59:53 PM EST |
| 6.00 | 5.00 | 9.50 | 7.25 | 4.90 | 0.00 | 0.00% | 1.21 | 0 | 1 | 5.72 | 0.98 | 0.01 | -0.01 | 9/23/2025 | 10/24/2025 3:59:53 PM EST |
| 7.00 | 4.10 | 8.40 | 6.25 | 3.32 | 0.00 | 0.00% | 0.89 | 0 | 10 | 4.72 | 0.95 | 0.02 | -0.01 | 8/18/2025 | 10/24/2025 3:59:53 PM EST |
| 8.00 | 3.20 | 7.10 | 5.15 | 4.23 | 0.00 | 0.00% | 0.64 | 0 | 21 | 3.69 | 0.91 | 0.03 | -0.02 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 9.00 | 2.10 | 6.40 | 4.25 | 5.70 | 0.00 | 0.00% | 0.47 | 0 | 11 | 3.45 | 0.86 | 0.04 | -0.02 | 10/7/2025 | 10/24/2025 3:59:53 PM EST |
| 10.00 | 2.60 | 4.40 | 3.50 | 3.65 | +0.05 | +1.39% | 0.35 | 9 | 57 | 2.03 | 0.80 | 0.05 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 11.00 | 0.85 | 3.80 | 2.33 | 2.00 | 0.00 | 0.00% | 0.21 | 0 | 41 | 1.98 | 0.74 | 0.06 | -0.03 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 12.00 | 0.20 | 2.70 | 1.45 | 1.78 | 0.00 | 0.00% | 0.12 | 0 | 38 | 1.52 | 0.67 | 0.07 | -0.04 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 13.00 | 0.05 | 2.40 | 1.23 | 1.56 | 0.00 | 0.00% | 0.09 | 0 | 77 | 1.63 | 0.59 | 0.07 | -0.04 | 10/17/2025 | 10/24/2025 3:59:53 PM EST |
| 14.00 | 0.05 | 2.20 | 1.13 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 168 | 0.97 | 0.52 | 0.07 | -0.04 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 15.00 | 0.80 | 1.50 | 1.15 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 162 | 1.24 | 0.45 | 0.07 | -0.04 | 10/21/2025 | 10/24/2025 3:59:53 PM EST |
| 16.00 | 0.05 | 3.00 | 1.53 | 0.30 | 0.00 | 0.00% | 0.10 | 0 | 24 | 1.59 | 0.39 | 0.07 | -0.04 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 17.00 | 0.05 | 4.80 | 2.43 | 0.30 | 0.00 | 0.00% | 0.14 | 0 | 4 | 2.37 | 0.34 | 0.07 | -0.04 | 10/20/2025 | 10/24/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 4.33 | 0.29 | 0.06 | -0.03 | 10/16/2025 | 10/24/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | 4.47 | 0.25 | 0.06 | -0.03 | 10/24/2025 3:59:53 PM EST | |||
| 20.00 | 0.10 | 0.75 | 0.43 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.32 | 0.20 | 0.05 | -0.03 | 10/16/2025 | 10/24/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 4.71 | 0.18 | 0.05 | -0.03 | 10/24/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.02 | 0.14 | 0.04 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.12 | 0.12 | 0.04 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 4.90 | 2.45 | 0.24 | 0.00 | 0.00% | 0.10 | 0 | 0 | 5.09 | 0.11 | 0.03 | -0.02 | 10/13/2025 | 10/24/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 5.18 | 0.09 | 0.03 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 5.26 | 0.07 | 0.03 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.44 | 0.06 | 0.02 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.51 | 0.05 | 0.02 | -0.01 | 10/24/2025 3:59:53 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 | 4.80 | 2.40 | % | 2.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 4.90 | 2.45 | % | 1.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 2.90 | 1.45 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 2.90 | 1.45 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.09 | 0 | 50 | 4.07 | -0.01 | 0.00 | 0.00 | 5/14/2025 | 10/24/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.55 | -0.02 | 0.01 | -0.01 | 10/21/2025 | 10/24/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 2.90 | 1.45 | 0.81 | 0.00 | 0.00% | 0.21 | 0 | 1 | 5.54 | -0.05 | 0.02 | -0.01 | 6/5/2025 | 10/24/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 1.10 | 0.55 | 0.27 | 0.00 | 0.00% | 0.07 | 0 | 6 | 2.67 | -0.09 | 0.03 | -0.02 | 10/6/2025 | 10/24/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.27 | 0 | 25 | 6.21 | -0.14 | 0.04 | -0.02 | 9/2/2025 | 10/24/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 1.30 | 0.65 | 0.67 | 0.00 | 0.00% | 0.07 | 0 | 35 | 2.05 | -0.20 | 0.05 | -0.03 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 11.00 | 0.05 | 4.80 | 2.43 | 0.74 | 0.00 | 0.00% | 0.22 | 0 | 15 | 2.57 | -0.26 | 0.06 | -0.03 | 10/17/2025 | 10/24/2025 3:59:53 PM EST |
| 12.00 | 0.05 | 4.80 | 2.43 | 1.50 | 0.00 | 0.00% | 0.20 | 0 | 22 | 2.17 | -0.33 | 0.07 | -0.04 | 10/21/2025 | 10/24/2025 3:59:53 PM EST |
| 13.00 | 0.05 | 4.80 | 2.43 | 2.00 | 0.00 | 0.00% | 0.19 | 0 | 63 | 1.80 | -0.41 | 0.07 | -0.04 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 14.00 | 0.20 | 4.80 | 2.50 | 2.70 | 0.00 | 0.00% | 0.18 | 0 | 29 | 2.99 | -0.48 | 0.07 | -0.04 | 10/17/2025 | 10/24/2025 3:59:53 PM EST |
| 15.00 | 0.60 | 4.90 | 2.75 | 2.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.57 | -0.55 | 0.07 | -0.04 | 10/7/2025 | 10/24/2025 3:59:53 PM EST |
| 16.00 | 1.60 | 5.80 | 3.70 | 2.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.69 | -0.61 | 0.07 | -0.04 | 10/7/2025 | 10/24/2025 3:59:53 PM EST |
| 17.00 | 2.60 | 6.40 | 4.50 | % | 0.26 | 0 | 0 | 2.59 | -0.66 | 0.07 | -0.04 | 10/24/2025 3:59:53 PM EST | |||
| 18.00 | 3.30 | 7.40 | 5.35 | % | 0.30 | 0 | 0 | 2.74 | -0.71 | 0.06 | -0.03 | 10/24/2025 3:59:53 PM EST | |||
| 19.00 | 4.00 | 8.50 | 6.25 | % | 0.33 | 0 | 0 | 2.95 | -0.75 | 0.06 | -0.03 | 10/24/2025 3:59:53 PM EST | |||
| 20.00 | 5.00 | 9.50 | 7.25 | % | 0.36 | 0 | 0 | 3.09 | -0.80 | 0.05 | -0.03 | 10/24/2025 3:59:53 PM EST | |||
| 21.00 | 6.00 | 10.50 | 8.25 | % | 0.39 | 0 | 0 | 3.20 | -0.82 | 0.05 | -0.03 | 10/24/2025 3:59:53 PM EST | |||
| 22.00 | 7.00 | 11.50 | 9.25 | % | 0.42 | 0 | 0 | 3.31 | -0.86 | 0.04 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 23.00 | 8.00 | 12.50 | 10.25 | % | 0.45 | 0 | 0 | 3.42 | -0.88 | 0.04 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 24.00 | 9.00 | 13.50 | 11.25 | % | 0.47 | 0 | 0 | 3.52 | -0.89 | 0.03 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 25.00 | 10.00 | 14.50 | 12.25 | % | 0.49 | 0 | 0 | 3.61 | -0.91 | 0.03 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 26.00 | 11.00 | 15.50 | 13.25 | % | 0.51 | 0 | 0 | 3.70 | -0.93 | 0.03 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 27.00 | 12.00 | 16.50 | 14.25 | % | 0.53 | 0 | 0 | 3.78 | -0.94 | 0.02 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 28.00 | 13.00 | 17.50 | 15.25 | % | 0.54 | 0 | 0 | 3.86 | -0.95 | 0.02 | -0.01 | 10/24/2025 3:59:53 PM EST |