Options Chain for ORIC PHARMACEUTICALS INC COM (ORIC) - $6.35 as of 5/27/2025 2:15:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.00 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 2.00 | 2.00 | 6.50 | % | 0 | 0 | 0.00 | 0.97 | 0.01 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 3.00 | 1.75 | 4.50 | % | 0 | 0 | 9.09 | 0.92 | 0.03 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 4.00 | 0.00 | 2.95 | % | 0 | 0 | 6.12 | 0.83 | 0.06 | -0.02 | 5/27/2025 12:58:52 PM EST | |||
| 5.00 | 0.85 | 1.70 | 1.25 | +0.10 | +8.70% | 70 | 4 | 2.91 | 0.73 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 6.00 | 0.00 | 4.20 | 0.54 | 0.00 | 0.00% | 0 | 2 | 8.11 | 0.63 | 0.09 | -0.03 | 5/5/2025 | 5/27/2025 12:58:52 PM EST |
| 7.00 | 0.00 | 4.10 | % | 0 | 0 | 7.72 | 0.54 | 0.09 | -0.03 | 5/27/2025 12:58:52 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.26 | +0.11 | +73.34% | 106 | 2 | 1.14 | 0.46 | 0.09 | -0.04 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 9.00 | 0.00 | 4.80 | % | 0 | 0 | 7.45 | 0.39 | 0.09 | -0.03 | 5/27/2025 12:58:52 PM EST | |||
| 10.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.33 | 0.09 | -0.03 | 5/27/2025 12:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.73 | -0.03 | 0.01 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 3.00 | 0.00 | 0.95 | % | 0 | 0 | 5.24 | -0.08 | 0.03 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 4.00 | 0.00 | 4.90 | % | 0 | 0 | 3.77 | -0.17 | 0.06 | -0.02 | 5/27/2025 12:58:52 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 2.30 | -0.27 | 0.07 | -0.03 | 5/27/2025 12:58:52 PM EST | |||
| 6.00 | 0.00 | 2.60 | % | 0 | 0 | 9.75 | -0.37 | 0.09 | -0.03 | 5/27/2025 12:58:52 PM EST | |||
| 7.00 | 0.00 | 2.55 | % | 0 | 0 | 7.58 | -0.46 | 0.09 | -0.03 | 5/27/2025 12:58:52 PM EST | |||
| 8.00 | 0.00 | 3.90 | % | 0 | 0 | 5.49 | -0.54 | 0.09 | -0.04 | 5/27/2025 12:58:52 PM EST | |||
| 9.00 | 1.75 | 4.20 | % | 0 | 0 | 3.85 | -0.61 | 0.09 | -0.03 | 5/27/2025 12:58:52 PM EST | |||
| 10.00 | 2.05 | 4.80 | % | 0 | 0 | 4.45 | -0.67 | 0.09 | -0.03 | 5/27/2025 12:58:52 PM EST |