Options Chain for ORIC PHARMACEUTICALS INC COM (ORIC) - $10.70 as of 12/9/2025 7:09:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.90 | 7.20 | 5.55 | % | 1.11 | 0 | 0 | 9.31 | 0.98 | 0.01 | -0.01 | 12/9/2025 3:59:56 PM EST | |||
| 6.00 | 2.20 | 6.20 | 4.20 | % | 0.70 | 0 | 0 | 7.60 | 0.96 | 0.02 | -0.02 | 12/9/2025 3:59:56 PM EST | |||
| 7.00 | 1.15 | 5.20 | 3.18 | % | 0.45 | 0 | 0 | 6.24 | 0.89 | 0.05 | -0.04 | 12/9/2025 3:59:56 PM EST | |||
| 8.00 | 0.45 | 4.70 | 2.58 | 4.96 | 0.00 | 0.00% | 0.32 | 0 | 1 | 6.07 | 0.82 | 0.08 | -0.04 | 11/12/2025 | 12/9/2025 3:59:56 PM EST |
| 9.00 | 0.05 | 4.60 | 2.33 | 4.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 6.58 | 0.71 | 0.11 | -0.05 | 11/14/2025 | 12/9/2025 3:59:56 PM EST |
| 10.00 | 0.05 | 4.60 | 2.33 | 3.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 7.13 | 0.58 | 0.14 | -0.06 | 10/31/2025 | 12/9/2025 3:59:56 PM EST |
| 11.00 | 0.35 | 1.25 | 0.80 | % | 0.07 | 0 | 0 | 1.67 | 0.44 | 0.15 | -0.05 | 12/9/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.33 | 0.35 | -0.50 | -58.83% | 0.03 | 11 | 13 | 1.87 | 0.31 | 0.13 | -0.05 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 13.00 | 0.10 | 1.35 | 0.73 | 0.30 | +0.06 | +25.00% | 0.06 | 1 | 21 | 2.24 | 0.21 | 0.11 | -0.04 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.54 | 0.14 | 0.08 | -0.03 | 12/4/2025 | 12/9/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 1.05 | 0.53 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.48 | 0.09 | 0.06 | -0.02 | 11/25/2025 | 12/9/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 3.41 | 0.06 | 0.04 | -0.02 | 12/9/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 2.85 | 1.43 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 6.70 | 0.04 | 0.03 | -0.01 | 10/28/2025 | 12/9/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 4.18 | 0.02 | 0.02 | -0.01 | 12/9/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 4.37 | 0.01 | 0.01 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 4.88 | 0.01 | 0.01 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.99 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 40 | 2.50 | -0.02 | 0.01 | -0.01 | 11/25/2025 | 12/9/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 1.25 | 0.63 | % | 0.10 | 0 | 0 | 5.71 | -0.04 | 0.02 | -0.02 | 12/9/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.45 | -0.11 | 0.05 | -0.04 | 12/8/2025 | 12/9/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 2.85 | 1.43 | % | 0.18 | 0 | 0 | 6.79 | -0.18 | 0.08 | -0.04 | 12/9/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 2.43 | -0.29 | 0.11 | -0.05 | 12/9/2025 3:59:56 PM EST | |||
| 10.00 | 0.10 | 1.50 | 0.80 | 0.65 | -0.03 | -4.42% | 0.08 | 10 | 15 | 1.32 | -0.42 | 0.14 | -0.06 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 11.00 | 0.65 | 2.10 | 1.38 | 1.20 | 0.00 | 0.00% | 0.13 | 1 | 3 | 2.41 | -0.56 | 0.15 | -0.05 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 12.00 | 1.40 | 4.50 | 2.95 | 2.05 | +0.80 | +64.00% | 0.25 | 2 | 1 | 4.97 | -0.69 | 0.13 | -0.05 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 13.00 | 0.65 | 4.60 | 2.63 | 2.46 | 0.00 | 0.00% | 0.20 | 0 | 3 | 4.01 | -0.79 | 0.11 | -0.04 | 11/17/2025 | 12/9/2025 3:59:56 PM EST |
| 14.00 | 3.00 | 4.70 | 3.85 | 3.11 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.97 | -0.86 | 0.08 | -0.03 | 11/18/2025 | 12/9/2025 3:59:56 PM EST |
| 15.00 | 2.65 | 6.70 | 4.68 | % | 0.31 | 0 | 0 | 4.80 | -0.91 | 0.06 | -0.02 | 12/9/2025 3:59:56 PM EST | |||
| 16.00 | 3.50 | 7.80 | 5.65 | % | 0.35 | 0 | 0 | 5.21 | -0.94 | 0.04 | -0.02 | 12/9/2025 3:59:56 PM EST | |||
| 17.00 | 5.30 | 8.90 | 7.10 | % | 0.42 | 0 | 0 | 5.60 | -0.96 | 0.03 | -0.01 | 12/9/2025 3:59:56 PM EST | |||
| 18.00 | 6.10 | 9.20 | 7.65 | % | 0.43 | 0 | 0 | 4.77 | -0.98 | 0.02 | -0.01 | 12/9/2025 3:59:56 PM EST | |||
| 19.00 | 6.50 | 10.90 | 8.70 | % | 0.46 | 0 | 0 | 6.04 | -0.99 | 0.01 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 20.00 | 7.50 | 11.90 | 9.70 | % | 0.48 | 0 | 0 | 6.22 | -0.99 | 0.01 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 21.00 | 9.30 | 12.90 | 11.10 | % | 0.53 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST |