Options Chain for ORIC PHARMACEUTICALS INC COM (ORIC) - $8.99 as of 10/30/2026 3:23:39 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 | 8.00 | 6.00 | 4.90 | 0.00 | 0.00% | 2.00 | 0 | 5 | 0.01 | 0.99 | 0.01 | -0.01 | 4/1/2026 | 10/30/2026 3:59:54 PM EST |
| 4.00 | 3.50 | 7.00 | 5.25 | % | 1.31 | 0 | 0 | 0.01 | 0.96 | 0.01 | -0.02 | 10/30/2026 3:59:54 PM EST | |||
| 5.00 | 2.50 | 6.00 | 4.25 | 6.45 | 0.00 | 0.00% | 0.85 | 0 | 3 | 0.02 | 0.92 | 0.03 | -0.03 | 10/26/2026 | 10/30/2026 3:59:54 PM EST |
| 6.00 | 1.60 | 4.90 | 3.25 | 4.30 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 0.87 | 0.04 | -0.04 | 6/24/2026 | 10/30/2026 3:59:54 PM EST |
| 7.00 | 0.50 | 4.20 | 2.35 | % | 0.34 | 0 | 0 | 3.59 | 0.81 | 0.05 | -0.05 | 10/30/2026 3:59:54 PM EST | |||
| 8.00 | 0.10 | 3.50 | 1.80 | 6.00 | 0.00 | 0.00% | 0.23 | 0 | 4 | 3.21 | 0.74 | 0.06 | -0.05 | 10/1/2026 | 10/30/2026 3:59:54 PM EST |
| 9.00 | 0.10 | 4.90 | 2.50 | 5.10 | 0.00 | 0.00% | 0.28 | 0 | 31 | 5.66 | 0.67 | 0.07 | -0.06 | 7/7/2026 | 10/30/2026 3:59:54 PM EST |
| 10.00 | 0.10 | 4.60 | 2.35 | 1.06 | 0.00 | 0.00% | 0.24 | 0 | 804 | 2.92 | 0.60 | 0.07 | -0.06 | 10/28/2026 | 10/30/2026 3:59:54 PM EST |
| 11.00 | 0.10 | 2.10 | 1.10 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 71 | 1.68 | 0.54 | 0.07 | -0.06 | 10/26/2026 | 10/30/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.20 | 0 | 1,084 | 6.55 | 0.48 | 0.07 | -0.06 | 10/28/2026 | 10/30/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.19 | 0 | 59 | 6.79 | 0.43 | 0.07 | -0.06 | 10/27/2026 | 10/30/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.18 | 0 | 3,273 | 6.98 | 0.38 | 0.07 | -0.06 | 10/28/2026 | 10/30/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.08 | 5 | 48 | 4.08 | 0.34 | 0.07 | -0.05 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 2.50 | 1.25 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 15 | 4.43 | 0.30 | 0.06 | -0.05 | 10/21/2026 | 10/30/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 1.90 | 0.95 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 3.92 | 0.26 | 0.06 | -0.05 | 10/15/2026 | 10/30/2026 3:59:54 PM EST |
| 18.00 | 0.10 | 0.15 | 0.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.63 | 0.24 | 0.06 | -0.05 | 10/5/2026 | 10/30/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 4.90 | 2.45 | 1.65 | 0.00 | 0.00% | 0.13 | 0 | 1 | 7.75 | 0.20 | 0.05 | -0.04 | 6/15/2026 | 10/30/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 67 | 7.88 | 0.18 | 0.05 | -0.04 | 8/18/2026 | 10/30/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 7.98 | 0.16 | 0.04 | -0.04 | 10/30/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.11 | 0 | 106 | 8.09 | 0.14 | 0.04 | -0.03 | 10/26/2026 | 10/30/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 8.19 | 0.13 | 0.04 | -0.03 | 8/5/2026 | 10/30/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 4.90 | 2.45 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 8.29 | 0.11 | 0.03 | -0.03 | 8/5/2026 | 10/30/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 2.52 | 0.00 | 0.00% | 0.10 | 0 | 4 | 8.38 | 0.10 | 0.03 | -0.03 | 10/1/2026 | 10/30/2026 3:59:54 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 | 4.90 | 2.45 | % | 0.82 | 0 | 0 | 0.00 | -0.01 | 0.01 | -0.01 | 10/30/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.16 | -0.04 | 0.01 | -0.02 | 10/26/2026 | 10/30/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.25 | 0 | 54 | 2.64 | -0.08 | 0.03 | -0.03 | 10/27/2026 | 10/30/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 2.80 | 1.40 | 0.20 | 0.00 | 0.00% | 0.23 | 0 | 49 | 2.71 | -0.13 | 0.04 | -0.04 | 10/29/2026 | 10/30/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 76 | 2.20 | -0.19 | 0.05 | -0.05 | 10/28/2026 | 10/30/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 2.75 | 1.38 | 0.50 | -0.63 | -55.76% | 0.17 | 80 | 18 | 4.58 | -0.26 | 0.06 | -0.05 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 9.00 | 0.55 | 1.40 | 0.98 | 0.95 | -0.45 | -32.15% | 0.11 | 202 | 27 | 1.50 | -0.33 | 0.07 | -0.06 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 10.00 | 0.95 | 3.00 | 1.98 | 1.55 | +0.35 | +29.17% | 0.20 | 60 | 32 | 2.03 | -0.40 | 0.07 | -0.06 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 11.00 | 0.50 | 4.90 | 2.70 | 1.23 | 0.00 | 0.00% | 0.25 | 0 | 35 | 4.73 | -0.46 | 0.07 | -0.06 | 10/22/2026 | 10/30/2026 3:59:54 PM EST |
| 12.00 | 1.50 | 5.00 | 3.25 | 3.61 | 0.00 | 0.00% | 0.27 | 0 | 9 | 3.98 | -0.52 | 0.07 | -0.06 | 10/28/2026 | 10/30/2026 3:59:54 PM EST |
| 13.00 | 2.50 | 6.00 | 4.25 | 4.70 | 0.00 | 0.00% | 0.33 | 0 | 164 | 4.27 | -0.57 | 0.07 | -0.06 | 10/28/2026 | 10/30/2026 3:59:54 PM EST |
| 14.00 | 3.00 | 7.00 | 5.00 | 3.85 | 0.00 | 0.00% | 0.36 | 0 | 16 | 4.52 | -0.62 | 0.07 | -0.06 | 10/16/2026 | 10/30/2026 3:59:54 PM EST |
| 15.00 | 4.00 | 8.00 | 6.00 | % | 0.40 | 0 | 0 | 4.76 | -0.66 | 0.07 | -0.05 | 10/30/2026 3:59:54 PM EST | |||
| 16.00 | 5.00 | 9.00 | 7.00 | % | 0.44 | 0 | 0 | 4.97 | -0.70 | 0.06 | -0.05 | 10/30/2026 3:59:54 PM EST | |||
| 17.00 | 6.00 | 10.00 | 8.00 | % | 0.47 | 0 | 0 | 5.16 | -0.74 | 0.06 | -0.05 | 10/30/2026 3:59:54 PM EST | |||
| 18.00 | 7.00 | 11.00 | 9.00 | % | 0.50 | 0 | 0 | 5.34 | -0.76 | 0.06 | -0.05 | 10/30/2026 3:59:54 PM EST | |||
| 19.00 | 8.00 | 12.00 | 10.00 | % | 0.53 | 0 | 0 | 5.51 | -0.80 | 0.05 | -0.04 | 10/30/2026 3:59:54 PM EST | |||
| 20.00 | 9.00 | 13.00 | 11.00 | % | 0.55 | 0 | 0 | 5.67 | -0.82 | 0.05 | -0.04 | 10/30/2026 3:59:54 PM EST | |||
| 21.00 | 10.00 | 14.00 | 12.00 | 9.80 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.82 | -0.84 | 0.04 | -0.04 | 8/5/2026 | 10/30/2026 3:59:54 PM EST |
| 22.00 | 11.00 | 15.00 | 13.00 | % | 0.59 | 0 | 0 | 5.96 | -0.86 | 0.04 | -0.03 | 10/30/2026 3:59:54 PM EST | |||
| 23.00 | 12.00 | 16.00 | 14.00 | 11.10 | 0.00 | 0.00% | 0.61 | 0 | 1 | 6.09 | -0.87 | 0.04 | -0.03 | 8/5/2026 | 10/30/2026 3:59:54 PM EST |
| 24.00 | 13.00 | 17.00 | 15.00 | % | 0.62 | 0 | 0 | 6.22 | -0.89 | 0.03 | -0.03 | 10/30/2026 3:59:54 PM EST | |||
| 25.00 | 14.10 | 18.00 | 16.05 | % | 0.64 | 0 | 0 | 6.34 | -0.90 | 0.03 | -0.03 | 10/30/2026 3:59:54 PM EST |