Options Chain for RELAY THERAPEUTICS INC COM (RLAY) - $8.03 as of 11/26/2025 8:52:21 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 | 4.60 | 9.50 | 7.05 | % | 7.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 2.00 | 3.60 | 8.50 | 6.05 | % | 3.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 3.00 | 2.70 | 7.50 | 5.10 | 4.01 | 0.00 | 0.00% | 1.70 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 4.00 | 1.70 | 6.50 | 4.10 | % | 1.02 | 0 | 0 | 8.25 | 1.00 | 0.02 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 5.00 | 1.80 | 5.50 | 3.65 | % | 0.73 | 0 | 0 | 6.07 | 0.90 | 0.12 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 6.00 | 0.70 | 4.90 | 2.80 | 1.41 | 0.00 | 0.00% | 0.47 | 0 | 9 | 5.36 | 0.74 | 0.11 | 0.00 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 7.00 | 0.10 | 4.30 | 2.20 | % | 0.31 | 0 | 0 | 4.78 | 0.61 | 0.10 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 8.00 | 0.55 | 1.35 | 0.95 | 1.10 | +0.09 | +8.92% | 0.12 | 50 | 5,174 | 1.59 | 0.51 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 1.20 | 0.60 | 1.00 | % | 0.07 | 5 | 0 | 1.88 | 0.43 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 6.32 | 0.36 | 0.08 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.24 | 0.31 | 0.07 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 6.61 | 0.26 | 0.06 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.32 | 0.22 | 0.06 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 6.84 | 0.19 | 0.05 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.77 | 0.17 | 0.05 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.65 | 0.14 | 0.04 | -0.01 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 1.75 | 0.00 | 0.02 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | -0.10 | 0.12 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 7.27 | -0.26 | 0.11 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 3.60 | 1.80 | % | 0.26 | 0 | 0 | 3.54 | -0.39 | 0.10 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 8.00 | 0.30 | 4.90 | 2.60 | % | 0.33 | 0 | 0 | 2.10 | -0.49 | 0.09 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | 2.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.21 | -0.57 | 0.08 | -0.01 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 10.00 | 0.50 | 4.90 | 2.70 | % | 0.27 | 0 | 0 | 2.33 | -0.64 | 0.08 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 11.00 | 1.00 | 5.40 | 3.20 | % | 0.29 | 0 | 0 | 1.95 | -0.69 | 0.07 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 12.00 | 2.00 | 6.50 | 4.25 | % | 0.35 | 0 | 0 | 2.21 | -0.74 | 0.06 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 13.00 | 2.60 | 6.80 | 4.70 | % | 0.36 | 0 | 0 | 1.37 | -0.78 | 0.06 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 14.00 | 3.50 | 8.40 | 5.95 | % | 0.42 | 0 | 0 | 0.04 | -0.81 | 0.05 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 15.00 | 6.10 | 8.00 | 7.05 | % | 0.47 | 0 | 0 | 0.02 | -0.83 | 0.05 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 16.00 | 5.50 | 9.70 | 7.60 | % | 0.47 | 0 | 0 | 0.04 | -0.86 | 0.04 | -0.01 | 11/26/2025 3:59:54 PM EST |