# ORIC PHARMACEUTICALS INC. COMM (ORIC) Option Chains > ORIC option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 13, 2026 (end of day). ## ORIC quote | Field | Value | |---|---| | Last | 7.86 | | Change | -0.64 | | Open | 8.50 | | Previous | 8.50 | | High | 8.67 | | Low | 7.83 | | Bid | - | | Ask | - | | Volume | 1,008,698 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 329.0% | | Hist Vol | 96.4% | | Opt Volume | 17 | | Open Int | 31,199 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 7.86. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-02-19, 2027-05-21. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/ORIC.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 5.00 | ORIC 261120C00005000 | 1.30 | 5.50 | 6.45 | 2.87 | 0 | 3 | 458.02% | 0.8486 | -0.0836 | 0.0026 | 0.0471 | 0.0006 | S | | 6.00 | ORIC 261120C00006000 | 0.50 | 4.90 | 4.30 | 1.87 | 0 | 1 | 96.40% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S | | 8.00 | ORIC 261120C00008000 | 0.10 | 4.80 | 2.50 | 0.33 | 1 | 4 | 96.40% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S | | 9.00 | ORIC 261120C00009000 | 0.00 | 4.90 | 0.78 | 0.07 | 0 | 102 | 274.61% | 0.4341 | -0.0840 | 0.0043 | 0.1316 | 0.0005 | S | | 10.00 | ORIC 261120C00010000 | 0.00 | 1.95 | 0.59 | 0.01 | 0 | 906 | 288.88% | 0.3439 | -0.0827 | 0.0040 | 0.1170 | 0.0004 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 5.00 | ORIC 261120P00005000 | 0.00 | 2.10 | 0.10 | 0.00 | 0 | 54 | 252.44% | -0.0709 | -0.0266 | 0.0015 | 0.0494 | -0.0001 | S | | 6.00 | ORIC 261120P00006000 | 0.00 | 5.00 | 0.20 | 0.00 | 0 | 49 | 214.45% | -0.1451 | -0.0380 | 0.0025 | 0.0977 | -0.0003 | S | | 7.00 | ORIC 261120P00007000 | 0.00 | 0.65 | 0.60 | 0.08 | 0 | 76 | 237.63% | -0.3027 | -0.0645 | 0.0038 | 0.1350 | -0.0006 | S | | 8.00 | ORIC 261120P00008000 | 0.10 | 4.20 | 2.47 | 0.46 | 1 | 98 | 561.51% | -0.3571 | -0.1629 | 0.0041 | 0.0610 | -0.0010 | S | | 9.00 | ORIC 261120P00009000 | 0.00 | 1.75 | 0.93 | 1.20 | 0 | 209 | 86.01% | -0.8594 | -0.0149 | 0.0024 | 0.2385 | -0.0015 | S | | 10.00 | ORIC 261120P00010000 | 0.60 | 4.90 | 2.52 | 2.14 | 0 | 81 | 234.44% | -0.7188 | -0.0615 | 0.0037 | 0.1322 | -0.0016 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 7.00 | ORIC 261218C00007000 | 0.10 | 3.30 | 2.75 | 1.51 | 0 | 1,945 | 256.74% | 0.7069 | -0.0308 | 0.0084 | 0.0551 | 0.0027 | S | | 8.00 | ORIC 261218C00008000 | 0.00 | 4.90 | 2.20 | 0.98 | 0 | 715 | 236.75% | 0.6344 | -0.0310 | 0.0092 | 0.0653 | 0.0027 | S | | 10.00 | ORIC 261218C00010000 | 0.00 | 4.90 | 1.30 | 0.36 | 0 | 0 | 204.28% | 0.4747 | -0.0283 | 0.0097 | 0.0801 | 0.0023 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 7.00 | ORIC 261218P00007000 | 0.10 | 5.00 | 1.25 | 0.42 | 0 | 2 | 181.87% | -0.3129 | -0.0224 | 0.0086 | 0.0800 | -0.0036 | S | | 8.00 | ORIC 261218P00008000 | 0.00 | 4.00 | 1.10 | 0.85 | 0 | 2,026 | 105.62% | -0.4561 | -0.0145 | 0.0097 | 0.1543 | -0.0045 | S | | 9.00 | ORIC 261218P00009000 | 0.00 | 2.80 | 1.24 | 1.45 | 0 | 2 | 44.99% | -0.8162 | -0.0041 | 0.0065 | 0.2431 | -0.0073 | S | | 10.00 | ORIC 261218P00010000 | 0.10 | 4.90 | 2.55 | 2.17 | 0 | 11 | 108.80% | -0.7074 | -0.0129 | 0.0084 | 0.1299 | -0.0078 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 5.00 | ORIC 270115C00005000 | 1.90 | 5.50 | 8.80 | 3.47 | 0 | 4 | 190.00% | 0.8347 | -0.0124 | 0.0082 | 0.0402 | 0.0049 | S | | 6.00 | ORIC 270115C00006000 | 1.30 | 4.90 | 4.90 | 2.72 | 0 | 1 | 182.30% | 0.7703 | -0.0145 | 0.0099 | 0.0511 | 0.0051 | S | | 7.00 | ORIC 270115C00007000 | 0.90 | 4.90 | 8.05 | 2.09 | 0 | 8 | 204.58% | 0.7140 | -0.0182 | 0.0111 | 0.0510 | 0.0047 | S | | 8.00 | ORIC 270115C00008000 | 0.70 | 4.90 | 3.60 | 1.57 | 0 | 7 | 296.79% | 0.7276 | -0.0257 | 0.0109 | 0.0344 | 0.0037 | S | | 9.00 | ORIC 270115C00009000 | 0.10 | 4.90 | 3.00 | 1.16 | 0 | 27 | 266.65% | 0.6682 | -0.0252 | 0.0119 | 0.0418 | 0.0039 | S | | 10.00 | ORIC 270115C00010000 | 0.30 | 4.90 | 2.45 | 0.85 | 0 | 8 | 241.31% | 0.6041 | -0.0242 | 0.0126 | 0.0490 | 0.0040 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 5.00 | ORIC 270115P00005000 | 0.00 | 1.50 | 0.35 | 0.08 | 1 | 6 | 127.01% | -0.1308 | -0.0070 | 0.0069 | 0.0512 | -0.0024 | S | | 6.00 | ORIC 270115P00006000 | 0.00 | 4.90 | 1.45 | 0.23 | 0 | 3 | 204.19% | -0.2288 | -0.0160 | 0.0099 | 0.0454 | -0.0056 | S | | 9.00 | ORIC 270115P00009000 | 1.70 | 4.90 | 2.50 | 1.35 | 0 | 112 | 136.76% | -0.4815 | -0.0141 | 0.0130 | 0.0893 | -0.0109 | S | | 10.00 | ORIC 270115P00010000 | 1.60 | 4.90 | 2.55 | 1.93 | 0 | 2,202 | 81.67% | -0.7051 | -0.0072 | 0.0113 | 0.1297 | -0.0140 | S | ## More for ORIC - [Quote](https://www.optionistics.com/quotes/stock-quotes/ORIC.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/ORIC.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/ORIC.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=ORIC) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/ORIC.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/ORIC.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/ORIC.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/ORIC.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt