Options Chain for RELAY THERAPEUTICS INC COM (RLAY) - $9.50 as of 2/27/2026 6:56:40 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 | 8.00 | 12.00 | 10.00 | % | 10.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 2.00 | 7.00 | 11.00 | 9.00 | % | 4.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 3.00 | 6.00 | 10.00 | 8.00 | % | 2.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 4.00 | 5.00 | 9.00 | 7.00 | % | 1.75 | 0 | 0 | 7.01 | 0.99 | 0.01 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 5.00 | 4.00 | 8.00 | 6.00 | % | 1.20 | 0 | 0 | 5.40 | 0.96 | 0.02 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 6.00 | 3.00 | 7.00 | 5.00 | % | 0.83 | 0 | 0 | 4.37 | 0.92 | 0.03 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 7.00 | 2.50 | 6.00 | 4.25 | 2.50 | 0.00 | 0.00% | 0.61 | 0 | 10 | 3.61 | 0.86 | 0.05 | -0.01 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 8.00 | 0.80 | 4.60 | 2.70 | 2.88 | % | 0.34 | 1 | 0 | 2.63 | 0.78 | 0.06 | -0.01 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 9.00 | 1.00 | 3.40 | 2.20 | % | 0.24 | 0 | 0 | 2.87 | 0.70 | 0.08 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 10.00 | 0.10 | 4.90 | 2.50 | 2.50 | % | 0.25 | 1 | 0 | 3.45 | 0.61 | 0.09 | -0.02 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 11.00 | 1.00 | 1.95 | 1.48 | 1.50 | % | 0.13 | 27 | 0 | 1.19 | 0.52 | 0.09 | -0.02 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 12.00 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 1.48 | 0.44 | 0.09 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 2.90 | 1.45 | % | 0.11 | 0 | 0 | 2.53 | 0.37 | 0.09 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 4.13 | 0.31 | 0.08 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 4.25 | 0.26 | 0.07 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 4.36 | 0.21 | 0.07 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 4.47 | 0.17 | 0.06 | -0.01 | 2/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 4.90 | 2.45 | % | 2.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 4.90 | 2.45 | % | 1.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 4.90 | 2.45 | % | 0.82 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 2.80 | 1.40 | % | 0.28 | 0 | 0 | 5.48 | -0.04 | 0.02 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 2.85 | 1.43 | % | 0.24 | 0 | 0 | 4.50 | -0.08 | 0.03 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 2.80 | 1.40 | % | 0.20 | 0 | 0 | 3.66 | -0.14 | 0.05 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 5.19 | -0.22 | 0.06 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 2.60 | 1.30 | % | 0.14 | 0 | 0 | 2.35 | -0.30 | 0.08 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.50 | 1.25 | % | 0.12 | 0 | 0 | 1.82 | -0.39 | 0.09 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 4.90 | 2.45 | % | 0.22 | 0 | 0 | 3.08 | -0.48 | 0.09 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 2.55 | -0.56 | 0.09 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 13.00 | 1.00 | 5.30 | 3.15 | % | 0.24 | 0 | 0 | 2.31 | -0.63 | 0.09 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 14.00 | 1.50 | 6.00 | 3.75 | % | 0.27 | 0 | 0 | 2.26 | -0.69 | 0.08 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 15.00 | 2.50 | 6.90 | 4.70 | % | 0.31 | 0 | 0 | 2.33 | -0.74 | 0.07 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 16.00 | 3.50 | 7.90 | 5.70 | % | 0.36 | 0 | 0 | 2.46 | -0.79 | 0.07 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 17.00 | 4.50 | 8.70 | 6.60 | % | 0.39 | 0 | 0 | 2.44 | -0.83 | 0.06 | -0.01 | 2/27/2026 4:00:00 PM EST |