Options Chain for RELAY THERAPEUTICS INC COM (RLAY) - $19.55 as of 8/7/2026 7:02:38 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 | 14.50 | 19.40 | 16.95 | 15.56 | 0.00 | 0.00% | 5.65 | 0 | 5 | 5.68 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 4:00:00 PM EST |
| 5.00 | 12.50 | 17.00 | 14.75 | 14.85 | 0.00 | 0.00% | 2.95 | 0 | 27 | 3.46 | 0.99 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 7.00 | 10.50 | 14.90 | 12.70 | 12.85 | 0.00 | 0.00% | 1.81 | 0 | 45 | 2.52 | 0.97 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 8.00 | 9.50 | 13.70 | 11.60 | 11.60 | 0.00 | 0.00% | 1.45 | 0 | 384 | 2.12 | 0.96 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 9.00 | 10.00 | 12.70 | 11.35 | 10.69 | -0.15 | -1.39% | 1.26 | 92 | 498 | 1.89 | 0.94 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 10.00 | 9.00 | 11.70 | 10.35 | 9.91 | -0.19 | -1.89% | 1.03 | 126 | 219 | 1.69 | 0.92 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 11.00 | 8.30 | 11.00 | 9.65 | 9.02 | -0.26 | -2.81% | 0.88 | 29 | 365 | 1.62 | 0.90 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 12.00 | 6.70 | 10.00 | 8.35 | 8.30 | 0.00 | 0.00% | 0.70 | 0 | 323 | 1.45 | 0.88 | 0.02 | -0.01 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 13.00 | 5.50 | 9.50 | 7.50 | 7.65 | 0.00 | 0.00% | 0.58 | 0 | 694 | 1.46 | 0.85 | 0.02 | -0.01 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 14.00 | 4.50 | 9.00 | 6.75 | 6.90 | 0.00 | 0.00% | 0.48 | 0 | 482 | 1.46 | 0.82 | 0.02 | -0.01 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 15.00 | 5.40 | 7.30 | 6.35 | 6.20 | -0.06 | -0.96% | 0.42 | 45 | 309 | 0.78 | 0.79 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 16.00 | 3.50 | 7.50 | 5.50 | 5.20 | 0.00 | 0.00% | 0.34 | 0 | 177 | 1.30 | 0.75 | 0.03 | -0.01 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 17.00 | 4.30 | 7.40 | 5.85 | 4.80 | -0.27 | -5.33% | 0.34 | 6 | 55 | 0.96 | 0.72 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 18.00 | 2.50 | 6.50 | 4.50 | 4.65 | 0.00 | 0.00% | 0.25 | 0 | 147 | 0.74 | 0.68 | 0.04 | -0.01 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 19.00 | 3.20 | 6.10 | 4.65 | 4.20 | 0.00 | 0.00% | 0.24 | 0 | 173 | 0.90 | 0.64 | 0.04 | -0.01 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 20.00 | 1.65 | 5.60 | 3.63 | 3.80 | 0.00 | 0.00% | 0.18 | 0 | 83 | 0.77 | 0.60 | 0.04 | -0.01 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 21.00 | 1.15 | 4.60 | 2.88 | 3.20 | -0.25 | -7.25% | 0.14 | 82 | 297 | 0.68 | 0.56 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 22.00 | 0.50 | 4.20 | 2.35 | 3.14 | 0.00 | 0.00% | 0.11 | 0 | 116 | 0.62 | 0.52 | 0.04 | -0.01 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 23.00 | 0.80 | 4.90 | 2.85 | 2.68 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.81 | 0.48 | 0.04 | -0.01 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 24.00 | 1.70 | 4.50 | 3.10 | 2.47 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.93 | 0.44 | 0.04 | -0.01 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 25.00 | 2.15 | 3.10 | 2.63 | 2.28 | -0.82 | -26.46% | 0.11 | 4,525 | 118 | 0.88 | 0.40 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 26.00 | 0.25 | 4.80 | 2.53 | 2.45 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.87 | 0.37 | 0.04 | -0.01 | 7/22/2026 | 8/7/2026 4:00:00 PM EST |
| 27.00 | 0.45 | 4.80 | 2.63 | 1.85 | 0.00 | 0.00% | 0.10 | 0 | 320 | 0.95 | 0.34 | 0.04 | -0.01 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 28.00 | 0.35 | 4.80 | 2.58 | 1.82 | 0.00 | 0.00% | 0.09 | 0 | 72 | 0.97 | 0.31 | 0.04 | -0.01 | 7/24/2026 | 8/7/2026 4:00:00 PM EST |
| 30.00 | 0.85 | 1.90 | 1.38 | 1.50 | +0.05 | +3.45% | 0.05 | 6 | 372 | 0.81 | 0.25 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 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 | 0.15 | 0.00 | 0.00% | 0.82 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.61 | -0.01 | 0.00 | 0.00 | 5/19/2026 | 8/7/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.43 | -0.03 | 0.01 | 0.00 | 6/11/2026 | 8/7/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 4.90 | 2.45 | 0.71 | 0.00 | 0.00% | 0.31 | 0 | 71 | 3.79 | -0.04 | 0.01 | -0.01 | 6/15/2026 | 8/7/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.27 | 0 | 7 | 3.33 | -0.06 | 0.01 | -0.01 | 6/12/2026 | 8/7/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.25 | 0 | 42 | 2.96 | -0.08 | 0.01 | -0.01 | 7/14/2026 | 8/7/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.20 | 0 | 371 | 2.42 | -0.10 | 0.01 | -0.01 | 6/23/2026 | 8/7/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.20 | 0 | 293 | 2.40 | -0.12 | 0.02 | -0.01 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 13.00 | 0.20 | 3.30 | 1.75 | 0.60 | -0.99 | -62.27% | 0.13 | 1 | 300 | 1.09 | -0.15 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 3.90 | 1.95 | 2.07 | 0.00 | 0.00% | 0.14 | 0 | 370 | 1.67 | -0.18 | 0.02 | -0.01 | 7/1/2026 | 8/7/2026 4:00:00 PM EST |
| 15.00 | 1.15 | 2.35 | 1.75 | 1.35 | 0.00 | 0.00% | 0.12 | 0 | 564 | 0.91 | -0.21 | 0.03 | -0.01 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 4.00 | 2.00 | 1.75 | 0.00 | 0.00% | 0.12 | 0 | 868 | 1.38 | -0.25 | 0.03 | -0.01 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 17.00 | 0.15 | 4.80 | 2.48 | 2.15 | 0.00 | 0.00% | 0.15 | 0 | 264 | 0.85 | -0.28 | 0.03 | -0.01 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 18.00 | 2.05 | 4.90 | 3.48 | 2.74 | 0.00 | 0.00% | 0.19 | 0 | 519 | 0.99 | -0.32 | 0.04 | -0.01 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 19.00 | 1.15 | 5.40 | 3.28 | 3.85 | 0.00 | 0.00% | 0.17 | 0 | 482 | 0.83 | -0.36 | 0.04 | -0.01 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 20.00 | 3.20 | 4.60 | 3.90 | 4.04 | +0.14 | +3.59% | 0.20 | 402 | 1,002 | 0.83 | -0.40 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 21.00 | 3.70 | 5.30 | 4.50 | 4.70 | -0.40 | -7.85% | 0.21 | 250 | 519 | 0.83 | -0.44 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 22.00 | 4.30 | 5.70 | 5.00 | 5.40 | -0.50 | -8.48% | 0.23 | 122 | 406 | 0.80 | -0.48 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 23.00 | 4.30 | 7.00 | 5.65 | 6.15 | -0.85 | -12.15% | 0.25 | 42 | 153 | 0.79 | -0.52 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 24.00 | 4.50 | 9.00 | 6.75 | 7.00 | 0.00 | 0.00% | 0.28 | 0 | 684 | 0.84 | -0.56 | 0.04 | -0.01 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 25.00 | 5.10 | 8.10 | 6.60 | 7.46 | +0.16 | +2.20% | 0.26 | 28 | 310 | 0.98 | -0.60 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 26.00 | 6.50 | 10.50 | 8.50 | 8.95 | 0.00 | 0.00% | 0.33 | 0 | 24 | 0.88 | -0.63 | 0.04 | -0.01 | 7/29/2026 | 8/7/2026 4:00:00 PM EST |
| 27.00 | 7.00 | 11.50 | 9.25 | 9.80 | 0.00 | 0.00% | 0.34 | 0 | 18 | 1.38 | -0.66 | 0.04 | -0.01 | 7/27/2026 | 8/7/2026 4:00:00 PM EST |
| 28.00 | 8.00 | 12.00 | 10.00 | 10.85 | 0.00 | 0.00% | 0.36 | 0 | 64 | 1.32 | -0.69 | 0.04 | -0.01 | 7/29/2026 | 8/7/2026 4:00:00 PM EST |
| 30.00 | 9.50 | 14.00 | 11.75 | 12.15 | 0.00 | 0.00% | 0.39 | 0 | 12 | 1.40 | -0.75 | 0.04 | -0.01 | 7/20/2026 | 8/7/2026 4:00:00 PM EST |