Options Chain for RELAY THERAPEUTICS INC COM (RLAY) - $18.64 as of 7/27/2026 8:57:36 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 | 16.00 | 20.00 | 18.00 | 17.35 | 0.00 | 0.00% | 18.00 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:59 PM EST |
| 2.00 | 15.00 | 19.00 | 17.00 | % | 8.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 3.00 | 14.00 | 18.00 | 16.00 | 16.85 | 0.00 | 0.00% | 5.33 | 0 | 9 | 8.66 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:59 PM EST |
| 4.00 | 13.00 | 17.00 | 15.00 | 14.80 | 0.00 | 0.00% | 3.75 | 0 | 6 | 6.46 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:59 PM EST |
| 5.00 | 12.00 | 16.00 | 14.00 | 14.10 | 0.00 | 0.00% | 2.80 | 0 | 34 | 5.31 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 3:59:59 PM EST |
| 6.00 | 11.00 | 15.00 | 13.00 | 13.40 | 0.00 | 0.00% | 2.17 | 0 | 13 | 4.53 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:59 PM EST |
| 7.00 | 10.00 | 14.00 | 12.00 | 11.60 | 0.00 | 0.00% | 1.71 | 0 | 56 | 3.94 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:59 PM EST |
| 8.00 | 9.00 | 13.00 | 11.00 | 10.90 | 0.00 | 0.00% | 1.38 | 0 | 119 | 3.47 | 0.99 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:59 PM EST |
| 9.00 | 8.50 | 11.80 | 10.15 | 10.00 | -0.45 | -4.31% | 1.13 | 236 | 611 | 2.92 | 0.98 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 10.00 | 7.00 | 11.00 | 9.00 | 10.00 | 0.00 | 0.00% | 0.90 | 0 | 118 | 2.73 | 0.97 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 11.00 | 6.10 | 10.00 | 8.05 | 7.84 | 0.00 | 0.00% | 0.73 | 0 | 185 | 2.43 | 0.94 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 12.00 | 5.00 | 9.20 | 7.10 | 7.00 | 0.00 | 0.00% | 0.59 | 0 | 152 | 2.28 | 0.92 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 13.00 | 4.00 | 8.50 | 6.25 | 6.10 | 0.00 | 0.00% | 0.48 | 0 | 273 | 2.18 | 0.88 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 14.00 | 3.50 | 7.50 | 5.50 | 5.10 | 0.00 | 0.00% | 0.39 | 0 | 122 | 1.93 | 0.84 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 15.00 | 2.55 | 6.90 | 4.73 | 4.70 | 0.00 | 0.00% | 0.32 | 0 | 179 | 1.89 | 0.79 | 0.04 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 16.00 | 2.00 | 6.00 | 4.00 | 3.85 | 0.00 | 0.00% | 0.25 | 0 | 381 | 1.70 | 0.74 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 17.00 | 1.00 | 5.10 | 3.05 | 3.30 | 0.00 | 0.00% | 0.18 | 0 | 351 | 1.52 | 0.69 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 18.00 | 0.50 | 4.90 | 2.70 | 3.16 | 0.00 | 0.00% | 0.15 | 0 | 130 | 1.61 | 0.63 | 0.06 | -0.03 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 19.00 | 1.80 | 4.50 | 3.15 | 2.30 | -0.38 | -14.18% | 0.17 | 22 | 22 | 1.12 | 0.57 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 20.00 | 1.15 | 2.90 | 2.03 | 1.89 | -0.71 | -27.31% | 0.10 | 1,454 | 142 | 0.85 | 0.51 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 21.00 | 0.40 | 4.90 | 2.65 | 1.55 | +0.05 | +3.34% | 0.13 | 950 | 350 | 1.19 | 0.46 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 22.00 | 0.65 | 1.80 | 1.23 | 1.30 | -0.30 | -18.75% | 0.06 | 156 | 8 | 0.79 | 0.41 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 2.19 | 0.36 | 0.06 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 10 | 2.28 | 0.32 | 0.05 | -0.02 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 1.55 | 0.78 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.17 | 0.28 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 2.44 | 0.24 | 0.05 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 2.51 | 0.21 | 0.04 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 4.80 | 2.40 | % | 0.09 | 0 | 0 | 2.55 | 0.18 | 0.04 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 4.70 | 2.35 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.63 | 0.13 | 0.03 | -0.01 | 7/9/2026 | 7/27/2026 3:59:59 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 | 2 | 3.97 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/27/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 4.50 | 2.25 | % | 0.75 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 4.50 | 2.25 | % | 0.56 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 4.50 | 2.25 | % | 0.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 4.50 | 2.25 | 0.45 | 0.00 | 0.00% | 0.38 | 0 | 3 | 7.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/27/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 4.50 | 2.25 | 1.00 | 0.00 | 0.00% | 0.32 | 0 | 5 | 6.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/27/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 4.50 | 2.25 | 0.70 | 0.00 | 0.00% | 0.28 | 0 | 113 | 5.55 | -0.01 | 0.00 | 0.00 | 4/13/2026 | 7/27/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 4.50 | 2.25 | 0.85 | 0.00 | 0.00% | 0.25 | 0 | 4 | 4.88 | -0.02 | 0.01 | -0.01 | 5/4/2026 | 7/27/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 4.50 | 2.25 | 1.79 | 0.00 | 0.00% | 0.23 | 0 | 1 | 4.35 | -0.03 | 0.01 | -0.01 | 5/8/2026 | 7/27/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | -0.06 | 0.02 | -0.01 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 4.60 | 2.30 | 1.95 | 0.00 | 0.00% | 0.19 | 0 | 9 | 3.57 | -0.08 | 0.02 | -0.01 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 4.80 | 2.40 | 2.60 | 0.00 | 0.00% | 0.18 | 0 | 27 | 3.33 | -0.12 | 0.03 | -0.02 | 5/20/2026 | 7/27/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 4.90 | 2.45 | 2.30 | 0.00 | 0.00% | 0.18 | 0 | 59 | 3.06 | -0.16 | 0.03 | -0.02 | 6/2/2026 | 7/27/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 1.25 | 0.63 | 1.12 | 0.00 | 0.00% | 0.04 | 0 | 58 | 1.11 | -0.21 | 0.04 | -0.02 | 7/13/2026 | 7/27/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | 1.08 | 0.00 | 0.00% | 0.15 | 0 | 194 | 2.49 | -0.26 | 0.05 | -0.02 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 17.00 | 0.50 | 4.90 | 2.70 | 1.35 | -0.30 | -18.19% | 0.16 | 75 | 240 | 1.34 | -0.31 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 18.00 | 1.05 | 2.45 | 1.75 | 1.84 | -1.41 | -43.39% | 0.10 | 195 | 175 | 0.80 | -0.37 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 19.00 | 0.30 | 4.90 | 2.60 | 2.24 | 0.00 | 0.00% | 0.14 | 0 | 197 | 1.75 | -0.43 | 0.06 | -0.03 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 20.00 | 0.80 | 4.30 | 2.55 | 3.15 | 0.00 | 0.00% | 0.13 | 0 | 215 | 1.30 | -0.49 | 0.06 | -0.03 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 21.00 | 1.50 | 5.50 | 3.50 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 265 | 1.50 | -0.54 | 0.06 | -0.03 | 7/14/2026 | 7/27/2026 3:59:59 PM EST |
| 22.00 | 2.00 | 6.30 | 4.15 | 4.25 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.54 | -0.59 | 0.06 | -0.03 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 23.00 | 3.00 | 7.50 | 5.25 | 4.90 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.71 | -0.64 | 0.06 | -0.03 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 24.00 | 3.70 | 8.00 | 5.85 | 5.40 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.63 | -0.68 | 0.05 | -0.02 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 25.00 | 6.20 | 7.40 | 6.80 | 7.00 | +0.25 | +3.71% | 0.27 | 22 | 536 | 1.12 | -0.72 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 26.00 | 5.50 | 10.00 | 7.75 | 8.05 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.79 | -0.76 | 0.05 | -0.02 | 7/14/2026 | 7/27/2026 3:59:59 PM EST |
| 27.00 | 6.50 | 10.50 | 8.50 | 9.40 | 0.00 | 0.00% | 0.31 | 0 | 50 | 1.69 | -0.79 | 0.04 | -0.02 | 7/13/2026 | 7/27/2026 3:59:59 PM EST |
| 28.00 | 8.80 | 10.10 | 9.45 | 9.70 | +0.35 | +3.75% | 0.34 | 64 | 50 | 1.20 | -0.82 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 30.00 | 9.20 | 13.50 | 11.35 | 10.80 | 0.00 | 0.00% | 0.38 | 0 | 26 | 1.89 | -0.87 | 0.03 | -0.01 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |