Options Chain for RELAY THERAPEUTICS INC COM (RLAY) - $19.44 as of 8/24/2026 3:25:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 5.50 | 10.10 | 7.80 | % | 0.65 | 0 | 0 | 2.27 | 0.95 | 0.01 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 13.00 | 4.50 | 9.00 | 6.75 | % | 0.52 | 0 | 0 | 1.98 | 0.92 | 0.02 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 14.00 | 4.00 | 8.20 | 6.10 | % | 0.44 | 0 | 0 | 1.86 | 0.89 | 0.03 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 15.00 | 3.00 | 7.10 | 5.05 | % | 0.34 | 0 | 0 | 1.61 | 0.85 | 0.04 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 16.00 | 2.00 | 6.30 | 4.15 | % | 0.26 | 0 | 0 | 1.50 | 0.80 | 0.04 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 17.00 | 1.50 | 5.50 | 3.50 | % | 0.21 | 0 | 0 | 1.39 | 0.75 | 0.05 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 18.00 | 1.00 | 4.90 | 2.95 | % | 0.16 | 0 | 0 | 1.35 | 0.69 | 0.06 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 19.00 | 1.00 | 4.90 | 2.95 | 3.66 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.80 | 0.63 | 0.06 | -0.02 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 20.00 | 1.65 | 3.20 | 2.43 | 2.20 | -0.69 | -23.88% | 0.12 | 412 | 5 | 0.81 | 0.56 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 21.00 | 1.20 | 2.30 | 1.75 | 1.75 | -0.10 | -5.41% | 0.08 | 38 | 1 | 0.71 | 0.50 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 22.00 | 0.10 | 4.90 | 2.50 | % | 0.11 | 0 | 0 | 1.05 | 0.44 | 0.06 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 1.95 | 0.38 | 0.06 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 4.60 | 2.30 | % | 0.10 | 0 | 0 | 1.98 | 0.33 | 0.06 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 4.40 | 2.20 | % | 0.09 | 0 | 0 | 2.00 | 0.28 | 0.06 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 4.40 | 2.20 | % | 0.08 | 0 | 0 | 2.07 | 0.24 | 0.05 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 4.30 | 2.15 | % | 0.08 | 0 | 0 | 2.12 | 0.20 | 0.05 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 4.30 | 2.15 | % | 0.08 | 0 | 0 | 2.19 | 0.17 | 0.04 | -0.01 | 8/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 4.10 | 2.05 | % | 0.17 | 0 | 0 | 3.34 | -0.05 | 0.01 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 4.20 | 2.10 | % | 0.16 | 0 | 0 | 3.07 | -0.08 | 0.02 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 4.30 | 2.15 | % | 0.15 | 0 | 0 | 2.83 | -0.11 | 0.03 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 4.40 | 2.20 | % | 0.15 | 0 | 0 | 2.61 | -0.15 | 0.04 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 1.15 | -0.20 | 0.04 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 2.32 | -0.25 | 0.05 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 18.00 | 0.20 | 4.90 | 2.55 | % | 0.14 | 0 | 0 | 1.19 | -0.31 | 0.06 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 2.10 | 1.05 | 1.70 | % | 0.06 | 76 | 0 | 0.87 | -0.37 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 20.00 | 0.00 | 2.50 | 1.25 | 2.25 | % | 0.06 | 18 | 0 | 0.82 | -0.44 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 21.00 | 2.15 | 3.60 | 2.88 | 2.90 | % | 0.14 | 52 | 0 | 0.76 | -0.50 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 22.00 | 2.75 | 5.40 | 4.08 | 3.45 | % | 0.19 | 42 | 0 | 0.93 | -0.56 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 23.00 | 2.50 | 6.50 | 4.50 | % | 0.20 | 0 | 0 | 1.51 | -0.62 | 0.06 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 24.00 | 3.50 | 7.50 | 5.50 | % | 0.23 | 0 | 0 | 1.61 | -0.67 | 0.06 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 25.00 | 4.00 | 8.00 | 6.00 | % | 0.24 | 0 | 0 | 1.53 | -0.72 | 0.06 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 26.00 | 5.00 | 9.00 | 7.00 | % | 0.27 | 0 | 0 | 1.61 | -0.76 | 0.05 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 27.00 | 6.00 | 10.00 | 8.00 | % | 0.30 | 0 | 0 | 1.68 | -0.80 | 0.05 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 28.00 | 7.00 | 11.00 | 9.00 | % | 0.32 | 0 | 0 | 1.75 | -0.83 | 0.04 | -0.01 | 8/24/2026 4:00:05 PM EST |