Options Chain for RELAY THERAPEUTICS INC COM (RLAY) - $12.92 as of 5/7/2026 3:02:08 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 | 9.50 | 14.00 | 11.75 | 12.00 | 0.00 | 0.00% | 11.75 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 2:58:30 PM EST |
| 2.00 | 8.50 | 13.00 | 10.75 | % | 5.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:30 PM EST | |||
| 3.00 | 7.50 | 12.00 | 9.75 | % | 3.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:30 PM EST | |||
| 4.00 | 6.50 | 11.00 | 8.75 | % | 2.19 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:30 PM EST | |||
| 5.00 | 5.50 | 10.00 | 7.75 | 10.65 | 0.00 | 0.00% | 1.55 | 0 | 17 | 0.00 | 0.99 | 0.01 | 0.00 | 4/23/2026 | 5/7/2026 2:58:30 PM EST |
| 6.00 | 4.50 | 9.00 | 6.75 | % | 1.12 | 0 | 0 | 0.00 | 0.96 | 0.01 | -0.01 | 5/7/2026 2:58:30 PM EST | |||
| 7.00 | 3.50 | 8.00 | 5.75 | 2.00 | 0.00 | 0.00% | 0.82 | 0 | 15 | 3.93 | 0.93 | 0.02 | -0.01 | 3/23/2026 | 5/7/2026 2:58:30 PM EST |
| 8.00 | 2.60 | 7.00 | 4.80 | 7.25 | 0.00 | 0.00% | 0.60 | 0 | 37 | 3.33 | 0.88 | 0.03 | -0.02 | 4/13/2026 | 5/7/2026 2:58:30 PM EST |
| 9.00 | 1.80 | 6.50 | 4.15 | 4.85 | 0.00 | 0.00% | 0.46 | 0 | 624 | 3.26 | 0.83 | 0.04 | -0.02 | 4/2/2026 | 5/7/2026 2:58:30 PM EST |
| 10.00 | 2.60 | 3.50 | 3.05 | 3.30 | -0.06 | -1.79% | 0.30 | 3 | 11,023 | 0.97 | 0.77 | 0.05 | -0.03 | 5/7/2026 | 5/7/2026 2:58:30 PM EST |
| 11.00 | 0.50 | 4.90 | 2.70 | 3.22 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.62 | 0.71 | 0.05 | -0.03 | 4/29/2026 | 5/7/2026 2:58:30 PM EST |
| 12.00 | 0.70 | 4.90 | 2.80 | 2.38 | 0.00 | 0.00% | 0.23 | 0 | 62 | 2.87 | 0.65 | 0.06 | -0.03 | 5/5/2026 | 5/7/2026 2:58:30 PM EST |
| 13.00 | 1.00 | 3.10 | 2.05 | 1.20 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.52 | 0.59 | 0.06 | -0.03 | 5/5/2026 | 5/7/2026 2:58:30 PM EST |
| 14.00 | 0.15 | 3.70 | 1.93 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 243 | 1.40 | 0.53 | 0.06 | -0.03 | 5/5/2026 | 5/7/2026 2:58:30 PM EST |
| 15.00 | 1.10 | 2.80 | 1.95 | 1.25 | -0.07 | -5.31% | 0.13 | 57 | 3,540 | 1.62 | 0.48 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 2:58:30 PM EST |
| 16.00 | 0.85 | 1.25 | 1.05 | 1.00 | -0.05 | -4.77% | 0.07 | 1 | 5,079 | 1.20 | 0.44 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 2:58:30 PM EST |
| 17.00 | 0.00 | 1.05 | 0.53 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 6,227 | 1.32 | 0.39 | 0.06 | -0.03 | 5/6/2026 | 5/7/2026 2:58:30 PM EST |
| 18.00 | 0.00 | 3.20 | 1.60 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 96 | 2.77 | 0.35 | 0.06 | -0.03 | 5/6/2026 | 5/7/2026 2:58:30 PM EST |
| 19.00 | 0.00 | 4.90 | 2.45 | 2.43 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.91 | 0.31 | 0.05 | -0.03 | 4/21/2026 | 5/7/2026 2:58:30 PM EST |
| 20.00 | 0.00 | 1.30 | 0.65 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.83 | 0.28 | 0.05 | -0.03 | 5/4/2026 | 5/7/2026 2:58:30 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 4.10 | 0.24 | 0.05 | -0.03 | 4/21/2026 | 5/7/2026 2:58:30 PM EST |
| 22.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 4.19 | 0.22 | 0.04 | -0.02 | 5/7/2026 2:58:30 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 4.42 | 0.15 | 0.04 | -0.02 | 5/4/2026 | 5/7/2026 2:58:30 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 2:58:30 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.54 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 2:58:30 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:30 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:30 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 5/7/2026 2:58:30 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 10 | 9.15 | -0.04 | 0.01 | -0.01 | 5/7/2026 2:58:30 PM EST | |||
| 7.00 | 0.00 | 4.90 | 2.45 | % | 0.35 | 0 | 2 | 7.24 | -0.07 | 0.02 | -0.01 | 5/7/2026 2:58:30 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 6 | 6.05 | -0.12 | 0.03 | -0.02 | 5/7/2026 2:58:30 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 601 | 5.17 | -0.17 | 0.04 | -0.02 | 5/7/2026 2:58:30 PM EST | |||
| 10.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 600 | 1.30 | -0.23 | 0.05 | -0.03 | 5/4/2026 | 5/7/2026 2:58:30 PM EST |
| 11.00 | 0.15 | 3.30 | 1.73 | 0.96 | 0.00 | 0.00% | 0.16 | 0 | 502 | 1.56 | -0.29 | 0.05 | -0.03 | 5/6/2026 | 5/7/2026 2:58:30 PM EST |
| 12.00 | 0.10 | 2.00 | 1.05 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.82 | -0.35 | 0.06 | -0.03 | 4/28/2026 | 5/7/2026 2:58:30 PM EST |
| 13.00 | 1.60 | 4.80 | 3.20 | 2.37 | +0.17 | +7.73% | 0.25 | 77 | 31 | 1.66 | -0.41 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 2:58:30 PM EST |
| 14.00 | 2.00 | 4.90 | 3.45 | 3.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.57 | -0.47 | 0.06 | -0.03 | 4/6/2026 | 5/7/2026 2:58:30 PM EST |
| 15.00 | 2.60 | 5.00 | 3.80 | 3.48 | -0.02 | -0.58% | 0.25 | 65 | 1,562 | 1.32 | -0.52 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 2:58:30 PM EST |
| 16.00 | 2.00 | 6.50 | 4.25 | % | 0.27 | 0 | 0 | 2.53 | -0.56 | 0.06 | -0.03 | 5/7/2026 2:58:30 PM EST | |||
| 17.00 | 3.00 | 7.40 | 5.20 | % | 0.31 | 0 | 0 | 2.61 | -0.61 | 0.06 | -0.03 | 5/7/2026 2:58:30 PM EST | |||
| 18.00 | 3.50 | 8.00 | 5.75 | 3.50 | 0.00 | 0.00% | 0.32 | 0 | 90 | 2.51 | -0.65 | 0.06 | -0.03 | 4/20/2026 | 5/7/2026 2:58:30 PM EST |
| 19.00 | 4.50 | 9.00 | 6.75 | % | 0.36 | 0 | 0 | 2.63 | -0.69 | 0.05 | -0.03 | 5/7/2026 2:58:30 PM EST | |||
| 20.00 | 5.50 | 10.00 | 7.75 | % | 0.39 | 0 | 0 | 2.74 | -0.72 | 0.05 | -0.03 | 5/7/2026 2:58:30 PM EST | |||
| 21.00 | 6.50 | 11.00 | 8.75 | % | 0.42 | 0 | 0 | 2.84 | -0.76 | 0.05 | -0.03 | 5/7/2026 2:58:30 PM EST | |||
| 22.00 | 7.80 | 11.90 | 9.85 | % | 0.45 | 0 | 0 | 2.87 | -0.78 | 0.04 | -0.02 | 5/7/2026 2:58:30 PM EST | |||
| 25.00 | 10.50 | 14.50 | 12.50 | % | 0.50 | 0 | 0 | 2.88 | -0.85 | 0.04 | -0.02 | 5/7/2026 2:58:30 PM EST |