Options Chain for ORIC PHARMACEUTICALS INC COM (ORIC) - $11.10 as of 7/11/2025 8:45:45 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 | 8.00 | 12.50 | 10.25 | % | 10.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 2.00 | 7.00 | 11.10 | 9.05 | 5.80 | 0.00 | 0.00% | 4.53 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:57 PM EST |
| 3.00 | 6.00 | 10.50 | 8.25 | % | 2.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 4.00 | 5.00 | 9.50 | 7.25 | % | 1.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 5.00 | 4.00 | 8.50 | 6.25 | % | 1.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 6.00 | 4.70 | 7.10 | 5.90 | 3.19 | 0.00 | 0.00% | 0.98 | 0 | 2 | 9.34 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:57 PM EST |
| 7.00 | 4.00 | 4.50 | 4.25 | 3.40 | 0.00 | 0.00% | 0.61 | 0 | 3,003 | 3.72 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:57 PM EST |
| 8.00 | 2.65 | 3.20 | 2.93 | 3.10 | -0.10 | -3.13% | 0.37 | 24 | 6,115 | 1.49 | 1.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 9.00 | 1.75 | 2.45 | 2.10 | 1.70 | 0.00 | 0.00% | 0.23 | 0 | 1,031 | 1.87 | 0.96 | 0.06 | -0.01 | 6/24/2025 | 7/11/2025 3:59:57 PM EST |
| 10.00 | 1.05 | 1.30 | 1.18 | 1.25 | 0.00 | 0.00% | 0.12 | 20 | 95 | 0.91 | 0.82 | 0.19 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 11.00 | 0.45 | 0.80 | 0.63 | 0.45 | -0.05 | -10.00% | 0.06 | 1 | 57 | 0.93 | 0.56 | 0.29 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.59 | 0.28 | 0.26 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.16 | 0.11 | 0.14 | -0.02 | 6/4/2025 | 7/11/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.66 | 0.03 | 0.06 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.01 | 0.01 | 0.02 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 8.50 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.03 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 12 | 3.72 | 0.00 | 0.01 | 0.00 | 6/3/2025 | 7/11/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.91 | -0.04 | 0.06 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.57 | -0.18 | 0.19 | -0.03 | 7/7/2025 | 7/11/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.35 | -0.44 | 0.29 | -0.04 | 7/3/2025 | 7/11/2025 3:59:57 PM EST |
| 12.00 | 0.70 | 1.55 | 1.13 | % | 0.09 | 0 | 0 | 1.69 | -0.72 | 0.26 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 13.00 | 1.50 | 4.20 | 2.85 | % | 0.22 | 0 | 0 | 4.89 | -0.89 | 0.14 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 14.00 | 2.45 | 4.50 | 3.48 | % | 0.25 | 0 | 0 | 4.19 | -0.97 | 0.06 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 15.00 | 3.50 | 5.20 | 4.35 | % | 0.29 | 0 | 0 | 4.07 | -0.99 | 0.02 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 16.00 | 4.40 | 6.30 | 5.35 | % | 0.33 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST |