Options Chain for RELAY THERAPEUTICS INC COM (RLAY) - $8.65 as of 12/26/2025 3:40:08 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 | 5.10 | 10.00 | 7.55 | % | 7.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 2.00 | 4.10 | 9.00 | 6.55 | % | 3.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 3.00 | 3.10 | 8.00 | 5.55 | % | 1.85 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 4.00 | 2.15 | 7.00 | 4.58 | % | 1.15 | 0 | 0 | 5.42 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 5.00 | 1.20 | 6.00 | 3.60 | % | 0.72 | 0 | 0 | 4.19 | 0.94 | 0.03 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 6.00 | 0.60 | 4.90 | 2.75 | % | 0.46 | 0 | 0 | 3.22 | 0.87 | 0.06 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 7.00 | 0.20 | 4.90 | 2.55 | % | 0.36 | 0 | 0 | 3.57 | 0.76 | 0.09 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 8.00 | 0.10 | 4.90 | 2.50 | % | 0.31 | 0 | 0 | 3.85 | 0.65 | 0.11 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 9.00 | 0.60 | 1.80 | 1.20 | 1.30 | % | 0.13 | 4 | 0 | 1.02 | 0.53 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 10.00 | 0.00 | 4.80 | 2.40 | % | 0.24 | 0 | 0 | 4.17 | 0.43 | 0.12 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 4.90 | 2.45 | % | 0.22 | 0 | 0 | 4.43 | 0.34 | 0.11 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 4.57 | 0.26 | 0.10 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | 4.70 | 0.20 | 0.08 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 3.03 | 0.15 | 0.07 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 4.92 | 0.11 | 0.06 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 5.01 | 0.08 | 0.05 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 5.10 | 0.06 | 0.04 | 0.00 | 12/26/2025 3:59:58 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 | 4.90 | 2.45 | % | 2.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 4.90 | 2.45 | % | 1.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 4.90 | 2.45 | % | 0.82 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | -0.02 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | -0.06 | 0.03 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 1.05 | 0.53 | % | 0.09 | 0 | 0 | 1.92 | -0.13 | 0.06 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 4.90 | 2.45 | % | 0.35 | 0 | 0 | 5.67 | -0.24 | 0.09 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 4.40 | 2.20 | % | 0.28 | 0 | 0 | 4.03 | -0.35 | 0.11 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 3.76 | -0.47 | 0.12 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 10.00 | 0.40 | 4.90 | 2.65 | % | 0.27 | 0 | 0 | 3.08 | -0.57 | 0.12 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 11.00 | 0.70 | 5.50 | 3.10 | % | 0.28 | 0 | 0 | 2.94 | -0.66 | 0.11 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 12.00 | 1.50 | 6.00 | 3.75 | % | 0.31 | 0 | 0 | 2.72 | -0.74 | 0.10 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 13.00 | 2.50 | 7.00 | 4.75 | % | 0.37 | 0 | 0 | 2.86 | -0.80 | 0.08 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 14.00 | 3.10 | 8.00 | 5.55 | % | 0.40 | 0 | 0 | 2.99 | -0.85 | 0.07 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 15.00 | 4.20 | 9.00 | 6.60 | % | 0.44 | 0 | 0 | 3.11 | -0.89 | 0.06 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 16.00 | 5.20 | 10.00 | 7.60 | % | 0.47 | 0 | 0 | 3.22 | -0.92 | 0.05 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 17.00 | 6.20 | 11.00 | 8.60 | % | 0.51 | 0 | 0 | 3.31 | -0.94 | 0.04 | 0.00 | 12/26/2025 3:59:58 PM EST |