Options Chain for ORIC PHARMACEUTICALS INC COM (ORIC) - $9.44 as of 4/30/2026 4:43:28 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 | 4.00 | 8.90 | 6.45 | 6.70 | 0.00 | 0.00% | 2.15 | 0 | 5 | 0.00 | 0.97 | 0.01 | -0.02 | 4/29/2026 | 4/30/2026 2:58:54 PM EST |
| 4.00 | 3.00 | 8.00 | 5.50 | % | 1.38 | 0 | 0 | 0.00 | 0.94 | 0.02 | -0.03 | 4/30/2026 2:58:54 PM EST | |||
| 5.00 | 2.15 | 6.90 | 4.53 | % | 0.91 | 0 | 2 | 8.17 | 0.89 | 0.03 | -0.04 | 4/30/2026 2:58:54 PM EST | |||
| 6.00 | 1.15 | 5.90 | 3.53 | % | 0.59 | 0 | 0 | 6.60 | 0.85 | 0.03 | -0.05 | 4/30/2026 2:58:54 PM EST | |||
| 7.00 | 0.50 | 4.90 | 2.70 | 4.00 | 0.00 | 0.00% | 0.39 | 0 | 8 | 5.39 | 0.79 | 0.05 | -0.06 | 4/17/2026 | 4/30/2026 2:58:54 PM EST |
| 8.00 | 0.10 | 4.90 | 2.50 | 2.50 | 0.00 | 0.00% | 0.31 | 0 | 1,209 | 6.02 | 0.73 | 0.05 | -0.07 | 4/13/2026 | 4/30/2026 2:58:54 PM EST |
| 9.00 | 0.00 | 2.00 | 1.00 | 1.76 | 0.00 | 0.00% | 0.11 | 0 | 11 | 2.23 | 0.66 | 0.06 | -0.07 | 4/20/2026 | 4/30/2026 2:58:54 PM EST |
| 10.00 | 0.00 | 2.90 | 1.45 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 59 | 3.98 | 0.60 | 0.07 | -0.08 | 4/21/2026 | 4/30/2026 2:58:54 PM EST |
| 11.00 | 0.05 | 3.20 | 1.63 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 24 | 2.66 | 0.53 | 0.07 | -0.08 | 4/29/2026 | 4/30/2026 2:58:54 PM EST |
| 12.00 | 0.00 | 4.90 | 2.45 | 0.39 | 0.00 | 0.00% | 0.20 | 0 | 68 | 7.57 | 0.47 | 0.07 | -0.08 | 4/24/2026 | 4/30/2026 2:58:54 PM EST |
| 13.00 | 0.00 | 4.70 | 2.35 | 0.33 | 0.00 | 0.00% | 0.18 | 0 | 182 | 7.54 | 0.42 | 0.07 | -0.08 | 4/29/2026 | 4/30/2026 2:58:54 PM EST |
| 14.00 | 0.00 | 4.90 | 2.45 | 0.36 | 0.00 | 0.00% | 0.18 | 0 | 154 | 8.08 | 0.37 | 0.07 | -0.07 | 4/23/2026 | 4/30/2026 2:58:54 PM EST |
| 15.00 | 0.10 | 2.30 | 1.20 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 104 | 3.10 | 0.31 | 0.06 | -0.07 | 4/21/2026 | 4/30/2026 2:58:54 PM EST |
| 16.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 28 | 3.65 | 0.27 | 0.06 | -0.06 | 4/30/2026 2:58:54 PM EST | |||
| 17.00 | 0.00 | 2.00 | 1.00 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 17 | 4.76 | 0.24 | 0.06 | -0.06 | 4/1/2026 | 4/30/2026 2:58:54 PM EST |
| 18.00 | 0.00 | 2.55 | 1.28 | % | 0.07 | 0 | 9 | 5.64 | 0.21 | 0.05 | -0.05 | 4/30/2026 2:58:54 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 25 | 2.43 | 0.19 | 0.05 | -0.05 | 4/30/2026 2:58:54 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.12 | 0 | 4 | 9.14 | 0.17 | 0.05 | -0.05 | 4/20/2026 | 4/30/2026 2:58:54 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 1 | 9.27 | 0.15 | 0.04 | -0.04 | 4/30/2026 2:58:54 PM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 3 | 9.39 | 0.13 | 0.04 | -0.04 | 4/30/2026 2:58:54 PM EST | |||
| 23.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 9.51 | 0.12 | 0.03 | -0.04 | 4/30/2026 2:58:54 PM EST | |||
| 24.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 9.62 | 0.10 | 0.03 | -0.03 | 4/30/2026 2:58:54 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 1 | 9.73 | 0.09 | 0.03 | -0.03 | 4/30/2026 2:58:54 PM EST | |||
| 26.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 1 | 9.84 | 0.08 | 0.03 | -0.03 | 4/30/2026 2:58:54 PM EST | |||
| 27.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 3 | 9.92 | 0.07 | 0.02 | -0.03 | 4/30/2026 2:58:54 PM EST | |||
| 28.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.00 | 0.06 | 0.02 | -0.02 | 4/20/2026 | 4/30/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.23 | -0.03 | 0.01 | -0.02 | 4/29/2026 | 4/30/2026 2:58:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.48 | -0.06 | 0.02 | -0.03 | 4/30/2026 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.92 | -0.11 | 0.03 | -0.04 | 4/23/2026 | 4/30/2026 2:58:54 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.89 | -0.15 | 0.03 | -0.05 | 4/22/2026 | 4/30/2026 2:58:54 PM EST |
| 7.00 | 0.00 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.18 | 0 | 19 | 5.91 | -0.21 | 0.05 | -0.06 | 4/1/2026 | 4/30/2026 2:58:54 PM EST |
| 8.00 | 0.00 | 1.55 | 0.78 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 23 | 3.25 | -0.27 | 0.05 | -0.07 | 4/1/2026 | 4/30/2026 2:58:54 PM EST |
| 9.00 | 0.00 | 3.10 | 1.55 | 1.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 4.84 | -0.34 | 0.06 | -0.07 | 4/2/2026 | 4/30/2026 2:58:54 PM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | 2.52 | 0.00 | 0.00% | 0.25 | 0 | 7 | 6.35 | -0.40 | 0.07 | -0.08 | 4/1/2026 | 4/30/2026 2:58:54 PM EST |
| 11.00 | 0.00 | 4.90 | 2.45 | 2.62 | 0.00 | 0.00% | 0.22 | 0 | 1 | 5.25 | -0.47 | 0.07 | -0.08 | 4/1/2026 | 4/30/2026 2:58:54 PM EST |
| 12.00 | 0.50 | 4.90 | 2.70 | 2.45 | 0.00 | 0.00% | 0.23 | 0 | 10 | 4.25 | -0.53 | 0.07 | -0.08 | 4/21/2026 | 4/30/2026 2:58:54 PM EST |
| 13.00 | 1.20 | 6.00 | 3.60 | 2.55 | 0.00 | 0.00% | 0.28 | 0 | 10 | 4.68 | -0.58 | 0.07 | -0.08 | 3/26/2026 | 4/30/2026 2:58:54 PM EST |
| 14.00 | 2.20 | 7.00 | 4.60 | 5.76 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.94 | -0.63 | 0.07 | -0.07 | 4/2/2026 | 4/30/2026 2:58:54 PM EST |
| 15.00 | 3.10 | 8.00 | 5.55 | % | 0.37 | 0 | 1 | 5.18 | -0.69 | 0.06 | -0.07 | 4/30/2026 2:58:54 PM EST | |||
| 16.00 | 4.10 | 9.00 | 6.55 | % | 0.41 | 0 | 0 | 5.39 | -0.73 | 0.06 | -0.06 | 4/30/2026 2:58:54 PM EST | |||
| 17.00 | 5.10 | 10.00 | 7.55 | % | 0.44 | 0 | 0 | 5.59 | -0.76 | 0.06 | -0.06 | 4/30/2026 2:58:54 PM EST | |||
| 18.00 | 6.10 | 11.00 | 8.55 | % | 0.48 | 0 | 0 | 5.76 | -0.79 | 0.05 | -0.05 | 4/30/2026 2:58:54 PM EST | |||
| 19.00 | 7.10 | 12.00 | 9.55 | % | 0.50 | 0 | 1 | 5.93 | -0.81 | 0.05 | -0.05 | 4/30/2026 2:58:54 PM EST | |||
| 20.00 | 8.10 | 13.00 | 10.55 | % | 0.53 | 0 | 0 | 6.08 | -0.83 | 0.05 | -0.05 | 4/30/2026 2:58:54 PM EST | |||
| 21.00 | 9.10 | 14.00 | 11.55 | % | 0.55 | 0 | 0 | 6.22 | -0.85 | 0.04 | -0.04 | 4/30/2026 2:58:54 PM EST | |||
| 22.00 | 10.10 | 15.00 | 12.55 | % | 0.57 | 0 | 0 | 6.35 | -0.87 | 0.04 | -0.04 | 4/30/2026 2:58:54 PM EST | |||
| 23.00 | 11.10 | 16.00 | 13.55 | % | 0.59 | 0 | 0 | 6.48 | -0.88 | 0.03 | -0.04 | 4/30/2026 2:58:54 PM EST | |||
| 24.00 | 12.10 | 17.00 | 14.55 | % | 0.61 | 0 | 0 | 6.60 | -0.90 | 0.03 | -0.03 | 4/30/2026 2:58:54 PM EST | |||
| 25.00 | 13.10 | 18.00 | 15.55 | % | 0.62 | 0 | 0 | 6.71 | -0.91 | 0.03 | -0.03 | 4/30/2026 2:58:54 PM EST | |||
| 26.00 | 14.10 | 19.00 | 16.55 | % | 0.64 | 0 | 0 | 6.82 | -0.92 | 0.03 | -0.03 | 4/30/2026 2:58:54 PM EST | |||
| 27.00 | 15.10 | 20.00 | 17.55 | 16.75 | 0.00 | 0.00% | 0.65 | 0 | 0 | 6.91 | -0.93 | 0.02 | -0.03 | 4/22/2026 | 4/30/2026 2:58:54 PM EST |
| 28.00 | 16.10 | 21.00 | 18.55 | % | 0.66 | 0 | 0 | 7.01 | -0.94 | 0.02 | -0.02 | 4/30/2026 2:58:54 PM EST |