Options Chain for RELAY THERAPEUTICS INC COM (RLAY) - $14.26 as of 6/2/2026 11:49:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.00 | 14.00 | 12.00 | 7.20 | 0.00 | 0.00% | 2.40 | 0 | 17 | 5.53 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 10:58:05 AM EST |
| 6.00 | 9.00 | 13.00 | 11.00 | % | 1.83 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:05 AM EST | |||
| 7.00 | 8.00 | 12.00 | 10.00 | % | 1.43 | 0 | 0 | 4.05 | 0.99 | 0.00 | -0.01 | 6/2/2026 10:58:05 AM EST | |||
| 8.00 | 7.00 | 11.00 | 9.00 | % | 1.12 | 0 | 0 | 3.53 | 0.98 | 0.01 | -0.01 | 6/2/2026 10:58:05 AM EST | |||
| 9.00 | 6.00 | 10.00 | 8.00 | % | 0.89 | 0 | 0 | 3.18 | 0.96 | 0.01 | -0.01 | 6/2/2026 10:58:05 AM EST | |||
| 10.00 | 5.00 | 9.00 | 7.00 | % | 0.70 | 0 | 0 | 2.65 | 0.94 | 0.02 | -0.01 | 6/2/2026 10:58:05 AM EST | |||
| 11.00 | 4.70 | 7.90 | 6.30 | 5.95 | +1.95 | +48.75% | 0.57 | 30 | 20 | 2.33 | 0.91 | 0.03 | -0.02 | 6/2/2026 | 6/2/2026 10:58:05 AM EST |
| 12.00 | 3.00 | 7.00 | 5.00 | 3.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.03 | 0.86 | 0.03 | -0.02 | 5/21/2026 | 6/2/2026 10:58:05 AM EST |
| 13.00 | 2.50 | 6.50 | 4.50 | 2.91 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.05 | 0.82 | 0.04 | -0.02 | 5/19/2026 | 6/2/2026 10:58:05 AM EST |
| 14.00 | 1.50 | 4.90 | 3.20 | 2.40 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.62 | 0.77 | 0.05 | -0.03 | 5/27/2026 | 6/2/2026 10:58:05 AM EST |
| 15.00 | 1.30 | 4.80 | 3.05 | 1.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.67 | 0.71 | 0.05 | -0.03 | 5/22/2026 | 6/2/2026 10:58:05 AM EST |
| 16.00 | 0.50 | 4.90 | 2.70 | % | 0.17 | 0 | 0 | 1.92 | 0.66 | 0.06 | -0.03 | 6/2/2026 10:58:05 AM EST | |||
| 17.00 | 0.10 | 4.20 | 2.15 | % | 0.13 | 0 | 0 | 1.77 | 0.60 | 0.06 | -0.03 | 6/2/2026 10:58:05 AM EST | |||
| 18.00 | 0.20 | 4.90 | 2.55 | % | 0.14 | 0 | 0 | 1.19 | 0.54 | 0.06 | -0.03 | 6/2/2026 10:58:05 AM EST | |||
| 19.00 | 0.40 | 4.90 | 2.65 | % | 0.14 | 0 | 0 | 1.37 | 0.48 | 0.06 | -0.03 | 6/2/2026 10:58:05 AM EST | |||
| 20.00 | 0.80 | 2.25 | 1.53 | % | 0.08 | 0 | 0 | 0.87 | 0.43 | 0.06 | -0.03 | 6/2/2026 10:58:05 AM EST | |||
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 2.61 | 0.38 | 0.06 | -0.03 | 6/2/2026 10:58:05 AM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 2.71 | 0.33 | 0.06 | -0.03 | 6/2/2026 10:58:05 AM EST | |||
| 23.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 2.81 | 0.29 | 0.05 | -0.03 | 6/2/2026 10:58:05 AM EST | |||
| 24.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 2.89 | 0.25 | 0.05 | -0.02 | 6/2/2026 10:58:05 AM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 2.98 | 0.22 | 0.05 | -0.02 | 6/2/2026 10:58:05 AM EST | |||
| 26.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 3.06 | 0.19 | 0.04 | -0.02 | 6/2/2026 10:58:05 AM EST | |||
| 27.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 3.13 | 0.17 | 0.04 | -0.02 | 6/2/2026 10:58:05 AM EST | |||
| 28.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 3.19 | 0.14 | 0.03 | -0.02 | 6/2/2026 10:58:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.50 | 0.75 | % | 0.15 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:05 AM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 9.27 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:05 AM EST | |||
| 7.00 | 0.00 | 2.20 | 1.10 | % | 0.16 | 0 | 0 | 4.11 | -0.01 | 0.00 | -0.01 | 6/2/2026 10:58:05 AM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 6.34 | -0.02 | 0.01 | -0.01 | 6/2/2026 10:58:05 AM EST | |||
| 9.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.26 | -0.04 | 0.01 | -0.01 | 5/14/2026 | 6/2/2026 10:58:05 AM EST |
| 10.00 | 0.00 | 1.20 | 0.60 | 0.21 | 0.00 | 0.00% | 0.06 | 0 | 5,001 | 2.07 | -0.06 | 0.02 | -0.01 | 5/22/2026 | 6/2/2026 10:58:05 AM EST |
| 11.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.22 | 0 | 26 | 4.27 | -0.09 | 0.03 | -0.02 | 6/1/2026 | 6/2/2026 10:58:05 AM EST |
| 12.00 | 0.20 | 0.75 | 0.48 | 1.04 | 0.00 | 0.00% | 0.04 | 0 | 5,381 | 1.06 | -0.14 | 0.03 | -0.02 | 5/28/2026 | 6/2/2026 10:58:05 AM EST |
| 13.00 | 0.00 | 4.90 | 2.45 | 2.01 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.47 | -0.18 | 0.04 | -0.02 | 5/20/2026 | 6/2/2026 10:58:05 AM EST |
| 14.00 | 0.00 | 1.85 | 0.93 | % | 0.07 | 0 | 0 | 3.11 | -0.23 | 0.05 | -0.03 | 6/2/2026 10:58:05 AM EST | |||
| 15.00 | 0.85 | 1.85 | 1.35 | 1.10 | -1.30 | -54.17% | 0.09 | 6 | 5,010 | 1.04 | -0.29 | 0.05 | -0.03 | 6/2/2026 | 6/2/2026 10:58:05 AM EST |
| 16.00 | 0.20 | 4.90 | 2.55 | % | 0.16 | 0 | 0 | 1.38 | -0.34 | 0.06 | -0.03 | 6/2/2026 10:58:05 AM EST | |||
| 17.00 | 0.55 | 3.90 | 2.23 | 3.96 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.96 | -0.40 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 10:58:05 AM EST |
| 18.00 | 0.50 | 4.90 | 2.70 | 4.60 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.88 | -0.46 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 10:58:05 AM EST |
| 19.00 | 1.50 | 5.50 | 3.50 | % | 0.18 | 0 | 0 | 1.85 | -0.52 | 0.06 | -0.03 | 6/2/2026 10:58:05 AM EST | |||
| 20.00 | 3.30 | 6.40 | 4.85 | % | 0.24 | 0 | 0 | 1.98 | -0.57 | 0.06 | -0.03 | 6/2/2026 10:58:05 AM EST | |||
| 21.00 | 3.10 | 7.00 | 5.05 | % | 0.24 | 0 | 0 | 1.89 | -0.62 | 0.06 | -0.03 | 6/2/2026 10:58:05 AM EST | |||
| 22.00 | 4.00 | 8.00 | 6.00 | % | 0.27 | 0 | 0 | 2.00 | -0.67 | 0.06 | -0.03 | 6/2/2026 10:58:05 AM EST | |||
| 23.00 | 4.90 | 8.50 | 6.70 | % | 0.29 | 0 | 0 | 1.89 | -0.71 | 0.05 | -0.03 | 6/2/2026 10:58:05 AM EST | |||
| 24.00 | 5.80 | 9.50 | 7.65 | % | 0.32 | 0 | 0 | 1.98 | -0.75 | 0.05 | -0.02 | 6/2/2026 10:58:05 AM EST | |||
| 25.00 | 6.80 | 10.50 | 8.65 | % | 0.35 | 0 | 0 | 2.07 | -0.78 | 0.05 | -0.02 | 6/2/2026 10:58:05 AM EST | |||
| 26.00 | 7.70 | 11.50 | 9.60 | % | 0.37 | 0 | 0 | 2.15 | -0.81 | 0.04 | -0.02 | 6/2/2026 10:58:05 AM EST | |||
| 27.00 | 8.50 | 12.50 | 10.50 | % | 0.39 | 0 | 0 | 2.23 | -0.83 | 0.04 | -0.02 | 6/2/2026 10:58:05 AM EST | |||
| 28.00 | 9.50 | 13.50 | 11.50 | % | 0.41 | 0 | 0 | 2.30 | -0.86 | 0.03 | -0.02 | 6/2/2026 10:58:05 AM EST |