Options Chain for RELAY THERAPEUTICS INC COM (RLAY) - $12.89 as of 5/7/2026 9:09:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.50 | 12.50 | 10.50 | 10.98 | 0.00 | 0.00% | 5.25 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:56 PM EST |
| 3.00 | 7.50 | 11.50 | 9.50 | 12.25 | 0.00 | 0.00% | 3.17 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:56 PM EST |
| 4.00 | 6.50 | 10.50 | 8.50 | % | 2.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 5.00 | 5.50 | 9.50 | 7.50 | % | 1.50 | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 6.00 | 4.50 | 8.50 | 6.50 | % | 1.08 | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 7.00 | 3.50 | 7.50 | 5.50 | % | 0.79 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 8.00 | 2.50 | 6.50 | 4.50 | % | 0.56 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 9.00 | 1.50 | 5.50 | 3.50 | 3.85 | 0.00 | 0.00% | 0.39 | 0 | 2 | 4.99 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 10.00 | 0.70 | 4.90 | 2.80 | 3.33 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.82 | 0.96 | 0.08 | -0.01 | 5/1/2026 | 5/6/2026 3:59:56 PM EST |
| 11.00 | 0.30 | 4.90 | 2.60 | 2.48 | 0.00 | 0.00% | 0.24 | 0 | 0 | 5.50 | 0.84 | 0.13 | -0.02 | 5/1/2026 | 5/6/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 4.90 | 2.45 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 20 | 6.04 | 0.68 | 0.17 | -0.04 | 4/27/2026 | 5/6/2026 3:59:56 PM EST |
| 13.00 | 0.10 | 1.25 | 0.68 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 104 | 0.94 | 0.49 | 0.19 | -0.04 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 14.00 | 0.05 | 1.10 | 0.58 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.20 | 0.31 | 0.17 | -0.04 | 4/22/2026 | 5/6/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.62 | 0.19 | 0.12 | -0.03 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 16.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.21 | 0.09 | 0.08 | -0.02 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.54 | 0.05 | 0.05 | -0.01 | 4/23/2026 | 5/6/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.85 | 0.02 | 0.02 | -0.01 | 4/27/2026 | 5/6/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.79 | 0.01 | 0.01 | 0.00 | 4/22/2026 | 5/6/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.12 | 0 | 4 | 8.54 | 0.01 | 0.01 | 0.00 | 4/10/2026 | 5/6/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 8.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | 0.19 | 0.00 | 0.00% | 0.11 | 0 | 2 | 8.93 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.82 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 4 | 3.94 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.23 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.85 | 0.43 | % | 0.07 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.01 | -0.04 | 0.08 | -0.01 | 4/2/2026 | 5/6/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.89 | -0.16 | 0.13 | -0.02 | 5/4/2026 | 5/6/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 1.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 280 | 1.72 | -0.33 | 0.17 | -0.04 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 13.00 | 0.10 | 1.50 | 0.80 | 0.93 | 0.00 | 0.00% | 0.06 | 0 | 12 | 1.69 | -0.51 | 0.19 | -0.04 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 14.00 | 0.10 | 4.90 | 2.50 | 0.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 5.21 | -0.69 | 0.17 | -0.04 | 4/16/2026 | 5/6/2026 3:59:56 PM EST |
| 15.00 | 0.50 | 4.90 | 2.70 | 1.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 4.29 | -0.81 | 0.12 | -0.03 | 4/21/2026 | 5/6/2026 3:59:56 PM EST |
| 16.00 | 1.50 | 5.50 | 3.50 | 1.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.12 | -0.91 | 0.08 | -0.02 | 4/23/2026 | 5/6/2026 3:59:56 PM EST |
| 17.00 | 2.50 | 6.50 | 4.50 | 3.91 | 0.00 | 0.00% | 0.26 | 0 | 10 | 4.43 | -0.95 | 0.05 | -0.01 | 4/30/2026 | 5/6/2026 3:59:56 PM EST |
| 18.00 | 3.50 | 7.50 | 5.50 | % | 0.31 | 0 | 0 | 4.69 | -0.98 | 0.02 | -0.01 | 5/6/2026 3:59:56 PM EST | |||
| 19.00 | 4.50 | 8.50 | 6.50 | % | 0.34 | 0 | 0 | 4.94 | -0.99 | 0.01 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 20.00 | 5.50 | 9.50 | 7.50 | % | 0.38 | 0 | 0 | 5.15 | -0.99 | 0.01 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 21.00 | 6.50 | 10.50 | 8.50 | % | 0.40 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 22.00 | 7.50 | 11.50 | 9.50 | % | 0.43 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST |