Options Chain for ORIC PHARMACEUTICALS INC COM (ORIC) - $11.64 as of 7/31/2026 1:29:44 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 | 8.30 | 12.50 | 10.40 | % | 10.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:46 PM EST | |||
| 2.00 | 7.30 | 11.50 | 9.40 | % | 4.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:46 PM EST | |||
| 3.00 | 6.30 | 10.50 | 8.40 | 6.50 | 0.00 | 0.00% | 2.80 | 0 | 3 | 0.00 | 0.99 | 0.00 | 0.00 | 4/6/2026 | 7/31/2026 3:59:46 PM EST |
| 4.00 | 5.30 | 9.50 | 7.40 | % | 1.85 | 0 | 2 | 9.47 | 0.97 | 0.01 | -0.01 | 7/31/2026 3:59:46 PM EST | |||
| 5.00 | 4.50 | 8.50 | 6.50 | 6.50 | 0.00 | 0.00% | 1.30 | 0 | 3 | 7.51 | 0.95 | 0.02 | -0.02 | 7/30/2026 | 7/31/2026 3:59:46 PM EST |
| 6.00 | 3.50 | 7.50 | 5.50 | 5.40 | 0.00 | 0.00% | 0.92 | 0 | 4 | 6.17 | 0.91 | 0.02 | -0.03 | 7/24/2026 | 7/31/2026 3:59:46 PM EST |
| 7.00 | 2.50 | 7.00 | 4.75 | 5.50 | 0.00 | 0.00% | 0.68 | 0 | 3 | 5.93 | 0.86 | 0.03 | -0.03 | 7/24/2026 | 7/31/2026 3:59:46 PM EST |
| 8.00 | 1.70 | 6.00 | 3.85 | 2.10 | 0.00 | 0.00% | 0.48 | 0 | 3 | 4.98 | 0.81 | 0.04 | -0.04 | 6/23/2026 | 7/31/2026 3:59:46 PM EST |
| 9.00 | 1.00 | 4.90 | 2.95 | 2.45 | 0.00 | 0.00% | 0.33 | 0 | 1,006 | 4.06 | 0.74 | 0.05 | -0.05 | 7/8/2026 | 7/31/2026 3:59:46 PM EST |
| 10.00 | 0.30 | 4.90 | 2.60 | 2.30 | 0.00 | 0.00% | 0.26 | 0 | 144 | 4.48 | 0.68 | 0.06 | -0.05 | 7/30/2026 | 7/31/2026 3:59:46 PM EST |
| 11.00 | 0.00 | 3.30 | 1.65 | 2.25 | 0.00 | 0.00% | 0.15 | 0 | 5 | 3.13 | 0.61 | 0.07 | -0.05 | 7/27/2026 | 7/31/2026 3:59:46 PM EST |
| 12.00 | 0.50 | 3.50 | 2.00 | 2.36 | -0.04 | -1.67% | 0.17 | 2 | 1,169 | 2.25 | 0.54 | 0.07 | -0.06 | 7/31/2026 | 7/31/2026 3:59:46 PM EST |
| 13.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.10 | 0 | 8 | 2.97 | 0.48 | 0.07 | -0.06 | 7/17/2026 | 7/31/2026 3:59:46 PM EST |
| 14.00 | 0.00 | 3.20 | 1.60 | 0.57 | 0.00 | 0.00% | 0.11 | 0 | 6 | 3.89 | 0.42 | 0.07 | -0.05 | 7/30/2026 | 7/31/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 3.40 | 1.70 | 1.26 | 0.00 | 0.00% | 0.11 | 0 | 60 | 4.30 | 0.37 | 0.07 | -0.05 | 7/27/2026 | 7/31/2026 3:59:46 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | 2.20 | 0.00 | 0.00% | 0.15 | 0 | 4 | 5.99 | 0.33 | 0.06 | -0.05 | 4/20/2026 | 7/31/2026 3:59:46 PM EST |
| 17.00 | 0.00 | 4.90 | 2.45 | 1.65 | 0.00 | 0.00% | 0.14 | 0 | 3 | 6.16 | 0.29 | 0.06 | -0.05 | 3/25/2026 | 7/31/2026 3:59:46 PM EST |
| 18.00 | 0.00 | 4.90 | 2.45 | 1.85 | 0.00 | 0.00% | 0.14 | 0 | 3 | 6.31 | 0.25 | 0.06 | -0.04 | 4/20/2026 | 7/31/2026 3:59:46 PM EST |
| 19.00 | 0.00 | 4.90 | 2.45 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 6.44 | 0.22 | 0.05 | -0.04 | 4/20/2026 | 7/31/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.09 | 0.20 | 0.05 | -0.04 | 7/22/2026 | 7/31/2026 3:59:46 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 2 | 6.70 | 0.17 | 0.04 | -0.03 | 7/31/2026 3:59:46 PM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 50 | 6.81 | 0.14 | 0.04 | -0.03 | 7/31/2026 3:59:46 PM EST | |||
| 23.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 1 | 6.92 | 0.13 | 0.04 | -0.03 | 7/31/2026 3:59:46 PM EST | |||
| 24.00 | 0.00 | 4.90 | 2.45 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 7.02 | 0.11 | 0.03 | -0.03 | 3/24/2026 | 7/31/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 7.12 | 0.10 | 0.03 | -0.02 | 7/31/2026 3:59:46 PM EST | |||
| 26.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 7.21 | 0.08 | 0.03 | -0.02 | 7/31/2026 3:59:46 PM EST | |||
| 27.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 7.30 | 0.07 | 0.02 | -0.02 | 7/31/2026 3:59:46 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 3:59:46 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.97 | -0.01 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 3:59:46 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 4 | 0 | 2.36 | -0.03 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 3:59:46 PM EST | |
| 5.00 | 0.05 | 2.25 | 1.15 | 0.20 | 0.00 | 0.00% | 0.23 | 0 | 53 | 2.29 | -0.05 | 0.02 | -0.02 | 7/30/2026 | 7/31/2026 3:59:46 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 66 | 2.33 | -0.09 | 0.02 | -0.03 | 7/28/2026 | 7/31/2026 3:59:46 PM EST |
| 7.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.35 | 0 | 10 | 9.82 | -0.14 | 0.03 | -0.03 | 6/25/2026 | 7/31/2026 3:59:46 PM EST |
| 8.00 | 0.00 | 1.25 | 0.63 | 2.50 | +0.95 | +61.29% | 0.08 | 1 | 10 | 2.82 | -0.19 | 0.04 | -0.04 | 7/31/2026 | 7/31/2026 3:59:46 PM EST |
| 9.00 | 0.00 | 2.60 | 1.30 | 1.85 | 0.00 | 0.00% | 0.14 | 0 | 2 | 3.85 | -0.26 | 0.05 | -0.05 | 6/23/2026 | 7/31/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.25 | 0 | 229 | 5.84 | -0.32 | 0.06 | -0.05 | 7/27/2026 | 7/31/2026 3:59:46 PM EST |
| 11.00 | 0.00 | 4.60 | 2.30 | 2.60 | 0.00 | 0.00% | 0.21 | 0 | 2 | 4.64 | -0.39 | 0.07 | -0.05 | 6/25/2026 | 7/31/2026 3:59:46 PM EST |
| 12.00 | 0.10 | 4.90 | 2.50 | % | 0.21 | 0 | 14 | 4.20 | -0.46 | 0.07 | -0.06 | 7/31/2026 3:59:46 PM EST | |||
| 13.00 | 0.50 | 5.00 | 2.75 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.68 | -0.52 | 0.07 | -0.06 | 6/17/2026 | 7/31/2026 3:59:46 PM EST |
| 14.00 | 1.00 | 5.50 | 3.25 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.35 | -0.58 | 0.07 | -0.05 | 7/6/2026 | 7/31/2026 3:59:46 PM EST |
| 15.00 | 2.00 | 6.40 | 4.20 | 4.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.48 | -0.63 | 0.07 | -0.05 | 7/24/2026 | 7/31/2026 3:59:46 PM EST |
| 16.00 | 3.00 | 7.00 | 5.00 | % | 0.31 | 0 | 1 | 3.30 | -0.67 | 0.06 | -0.05 | 7/31/2026 3:59:46 PM EST | |||
| 17.00 | 3.50 | 7.90 | 5.70 | % | 0.34 | 0 | 1 | 3.38 | -0.71 | 0.06 | -0.05 | 7/31/2026 3:59:46 PM EST | |||
| 18.00 | 4.50 | 9.00 | 6.75 | % | 0.38 | 0 | 0 | 3.64 | -0.75 | 0.06 | -0.04 | 7/31/2026 3:59:46 PM EST | |||
| 19.00 | 5.50 | 9.90 | 7.70 | % | 0.41 | 0 | 1 | 3.69 | -0.78 | 0.05 | -0.04 | 7/31/2026 3:59:46 PM EST | |||
| 20.00 | 6.50 | 10.90 | 8.70 | % | 0.43 | 0 | 0 | 3.83 | -0.80 | 0.05 | -0.04 | 7/31/2026 3:59:46 PM EST | |||
| 21.00 | 7.50 | 11.80 | 9.65 | % | 0.46 | 0 | 0 | 3.86 | -0.83 | 0.04 | -0.03 | 7/31/2026 3:59:46 PM EST | |||
| 22.00 | 8.50 | 12.80 | 10.65 | % | 0.48 | 0 | 0 | 3.98 | -0.86 | 0.04 | -0.03 | 7/31/2026 3:59:46 PM EST | |||
| 23.00 | 9.50 | 13.80 | 11.65 | % | 0.51 | 0 | 0 | 4.08 | -0.87 | 0.04 | -0.03 | 7/31/2026 3:59:46 PM EST | |||
| 24.00 | 10.50 | 14.80 | 12.65 | % | 0.53 | 0 | 0 | 4.19 | -0.89 | 0.03 | -0.03 | 7/31/2026 3:59:46 PM EST | |||
| 25.00 | 11.50 | 15.70 | 13.60 | % | 0.54 | 0 | 0 | 4.19 | -0.90 | 0.03 | -0.02 | 7/31/2026 3:59:46 PM EST | |||
| 26.00 | 12.50 | 16.70 | 14.60 | % | 0.56 | 0 | 0 | 4.28 | -0.92 | 0.03 | -0.02 | 7/31/2026 3:59:46 PM EST | |||
| 27.00 | 13.50 | 17.50 | 15.50 | % | 0.57 | 0 | 0 | 4.17 | -0.93 | 0.02 | -0.02 | 7/31/2026 3:59:46 PM EST |