Options Chain for RELAY THERAPEUTICS INC COM (RLAY) - $18.65 as of 7/5/2026 11:00:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 9.00 | 13.50 | 11.25 | 11.81 | 0.00 | 0.00% | 1.61 | 0 | 7 | 3.49 | 0.98 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 8.00 | 8.00 | 12.50 | 10.25 | % | 1.28 | 0 | 0 | 3.04 | 0.97 | 0.01 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 9.00 | 7.00 | 11.50 | 9.25 | % | 1.03 | 0 | 0 | 2.66 | 0.95 | 0.01 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 10.00 | 6.00 | 10.50 | 8.25 | % | 0.82 | 0 | 0 | 2.34 | 0.93 | 0.01 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 11.00 | 5.00 | 9.30 | 7.15 | 7.80 | 0.00 | 0.00% | 0.65 | 0 | 5 | 1.90 | 0.91 | 0.02 | -0.03 | 6/24/2026 | 7/2/2026 3:59:55 PM EST |
| 12.00 | 4.50 | 8.70 | 6.60 | % | 0.55 | 0 | 0 | 1.78 | 0.88 | 0.02 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 13.00 | 3.50 | 7.80 | 5.65 | % | 0.43 | 0 | 0 | 1.61 | 0.85 | 0.02 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 14.00 | 2.50 | 7.00 | 4.75 | % | 0.34 | 0 | 0 | 1.61 | 0.82 | 0.03 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 15.00 | 2.00 | 6.20 | 4.10 | 4.90 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.39 | 0.79 | 0.03 | -0.04 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 16.00 | 1.10 | 5.50 | 3.30 | % | 0.21 | 0 | 0 | 1.41 | 0.75 | 0.03 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 17.00 | 0.70 | 4.70 | 2.70 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.28 | 0.71 | 0.04 | -0.04 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 18.00 | 0.55 | 4.80 | 2.68 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 70 | 1.51 | 0.67 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 19.00 | 0.50 | 4.40 | 2.45 | 0.30 | -3.70 | -92.50% | 0.13 | 1 | 2 | 1.52 | 0.63 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 20.00 | 1.30 | 4.90 | 3.10 | 2.40 | 0.00 | 0.00% | 0.15 | 0 | 2,025 | 1.18 | 0.58 | 0.04 | -0.04 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 21.00 | 1.10 | 4.90 | 3.00 | 1.40 | -0.95 | -40.43% | 0.14 | 1 | 4 | 1.27 | 0.54 | 0.05 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 22.00 | 0.80 | 1.95 | 1.38 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.78 | 0.51 | 0.05 | -0.04 | 6/23/2026 | 7/2/2026 3:59:55 PM EST |
| 23.00 | 0.60 | 4.90 | 2.75 | % | 0.12 | 0 | 0 | 1.38 | 0.47 | 0.05 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 24.00 | 0.40 | 2.20 | 1.30 | % | 0.05 | 0 | 0 | 0.92 | 0.44 | 0.04 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 25.00 | 0.25 | 4.90 | 2.58 | % | 0.10 | 0 | 0 | 1.45 | 0.40 | 0.04 | -0.04 | 7/2/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 4.40 | 2.20 | % | 0.31 | 0 | 0 | 6.73 | -0.02 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 4.40 | 2.20 | % | 0.28 | 0 | 0 | 5.81 | -0.03 | 0.01 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 4.50 | 2.25 | % | 0.25 | 0 | 0 | 5.21 | -0.05 | 0.01 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 4.50 | 2.25 | % | 0.23 | 0 | 0 | 4.64 | -0.07 | 0.01 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 4.60 | 2.30 | % | 0.21 | 0 | 0 | 4.24 | -0.09 | 0.02 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 4.70 | 2.35 | % | 0.20 | 0 | 0 | 3.89 | -0.12 | 0.02 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.64 | -0.15 | 0.02 | -0.03 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 14.00 | 0.10 | 1.25 | 0.68 | % | 0.05 | 0 | 0 | 1.01 | -0.18 | 0.03 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.60 | 0.80 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.40 | -0.21 | 0.03 | -0.04 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 16.00 | 0.70 | 1.95 | 1.33 | % | 0.08 | 0 | 0 | 1.08 | -0.25 | 0.03 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 2.40 | 1.20 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.87 | -0.29 | 0.04 | -0.04 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 18.00 | 0.05 | 3.00 | 1.53 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 85 | 0.79 | -0.33 | 0.04 | -0.04 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 19.00 | 0.10 | 3.80 | 1.95 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 29 | 1.51 | -0.37 | 0.04 | -0.04 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 20.00 | 2.80 | 4.20 | 3.50 | % | 0.17 | 0 | 0 | 1.17 | -0.42 | 0.04 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 21.00 | 3.40 | 6.00 | 4.70 | % | 0.22 | 0 | 0 | 1.39 | -0.46 | 0.05 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 22.00 | 2.80 | 7.00 | 4.90 | % | 0.22 | 0 | 0 | 2.00 | -0.49 | 0.05 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 23.00 | 3.50 | 7.50 | 5.50 | % | 0.24 | 0 | 0 | 1.93 | -0.53 | 0.05 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 24.00 | 4.40 | 8.50 | 6.45 | % | 0.27 | 0 | 0 | 2.03 | -0.56 | 0.04 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 25.00 | 5.30 | 9.50 | 7.40 | % | 0.30 | 0 | 0 | 2.13 | -0.60 | 0.04 | -0.04 | 7/2/2026 3:59:55 PM EST |