Options Chain for ORIC PHARMACEUTICALS INC COM (ORIC) - $10.23 as of 8/29/2025 9:00:01 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 | 4.90 | 9.50 | 7.20 | % | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 4.00 | 4.00 | 8.50 | 6.25 | % | 1.56 | 0 | 0 | 8.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 5.00 | 4.70 | 7.30 | 6.00 | % | 1.20 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 6.00 | 3.70 | 6.40 | 5.05 | % | 0.84 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 7.00 | 2.75 | 5.10 | 3.93 | % | 0.56 | 0 | 0 | 4.08 | 0.99 | 0.02 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 8.00 | 2.25 | 2.70 | 2.48 | 2.20 | 0.00 | 0.00% | 0.31 | 0 | 5,905 | 1.71 | 0.93 | 0.07 | -0.01 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 9.00 | 1.05 | 2.10 | 1.58 | 1.07 | 0.00 | 0.00% | 0.18 | 0 | 1,000 | 1.47 | 0.80 | 0.15 | -0.02 | 8/14/2025 | 8/29/2025 3:59:52 PM EST |
| 10.00 | 0.50 | 1.30 | 0.90 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.75 | 0.61 | 0.21 | -0.02 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 11.00 | 0.15 | 0.90 | 0.53 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.72 | 0.39 | 0.22 | -0.02 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.19 | 0.22 | 0.17 | -0.01 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.61 | 0.11 | 0.10 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.83 | 0.05 | 0.06 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.03 | 0.02 | 0.03 | 0.00 | 7/29/2025 | 8/29/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.20 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 20 | 3.82 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.47 | -0.01 | 0.02 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 1.64 | -0.07 | 0.07 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 9.00 | 0.05 | 0.35 | 0.20 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.69 | -0.20 | 0.15 | -0.02 | 8/8/2025 | 8/29/2025 3:59:52 PM EST |
| 10.00 | 0.25 | 0.65 | 0.45 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.61 | -0.39 | 0.21 | -0.02 | 8/5/2025 | 8/29/2025 3:59:52 PM EST |
| 11.00 | 0.80 | 1.80 | 1.30 | % | 0.12 | 0 | 0 | 0.87 | -0.61 | 0.22 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 12.00 | 1.55 | 4.80 | 3.18 | % | 0.27 | 0 | 0 | 3.82 | -0.78 | 0.17 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 13.00 | 2.40 | 5.40 | 3.90 | % | 0.30 | 0 | 0 | 3.67 | -0.89 | 0.10 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 14.00 | 3.30 | 6.20 | 4.75 | % | 0.34 | 0 | 0 | 3.70 | -0.95 | 0.06 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 15.00 | 4.30 | 7.30 | 5.80 | % | 0.39 | 0 | 0 | 4.03 | -0.98 | 0.03 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 16.00 | 3.80 | 8.40 | 6.10 | % | 0.38 | 0 | 0 | 4.32 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 17.00 | 5.10 | 9.40 | 7.25 | % | 0.43 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 18.00 | 6.00 | 10.40 | 8.20 | % | 0.46 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 19.00 | 7.00 | 11.40 | 9.20 | % | 0.48 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 20.00 | 8.00 | 12.40 | 10.20 | % | 0.51 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST |