Options Chain for RELAY THERAPEUTICS INC COM (RLAY) - $18.34 as of 10/22/2026 8:55:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 5.00 | 9.50 | 7.25 | % | 0.66 | 0 | 0 | 3.23 | 0.99 | 0.01 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 12.00 | 4.10 | 9.00 | 6.55 | % | 0.55 | 0 | 0 | 3.24 | 0.98 | 0.02 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 13.00 | 3.10 | 8.00 | 5.55 | % | 0.43 | 0 | 0 | 2.89 | 0.95 | 0.03 | -0.01 | 10/22/2026 3:59:56 PM EST | |||
| 14.00 | 2.15 | 7.00 | 4.58 | % | 0.33 | 0 | 0 | 2.56 | 0.88 | 0.05 | -0.01 | 10/22/2026 3:59:56 PM EST | |||
| 15.00 | 1.30 | 6.00 | 3.65 | % | 0.24 | 0 | 0 | 2.26 | 0.83 | 0.06 | -0.02 | 10/22/2026 3:59:56 PM EST | |||
| 16.00 | 0.80 | 4.90 | 2.85 | % | 0.18 | 0 | 0 | 1.91 | 0.75 | 0.07 | -0.02 | 10/22/2026 3:59:56 PM EST | |||
| 17.00 | 0.55 | 3.80 | 2.18 | 1.35 | 0.00 | 0.00% | 0.13 | 0 | 510 | 1.58 | 0.67 | 0.09 | -0.02 | 10/19/2026 | 10/22/2026 3:59:56 PM EST |
| 18.00 | 1.10 | 5.00 | 3.05 | 1.75 | +0.69 | +65.10% | 0.17 | 1 | 246 | 0.69 | 0.57 | 0.10 | -0.03 | 10/22/2026 | 10/22/2026 3:59:56 PM EST |
| 19.00 | 0.80 | 1.50 | 1.15 | 1.20 | +0.20 | +20.00% | 0.06 | 5 | 135 | 0.71 | 0.47 | 0.10 | -0.03 | 10/22/2026 | 10/22/2026 3:59:56 PM EST |
| 20.00 | 0.25 | 1.75 | 1.00 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 157 | 0.78 | 0.38 | 0.10 | -0.02 | 10/21/2026 | 10/22/2026 3:59:56 PM EST |
| 21.00 | 0.15 | 2.05 | 1.10 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.95 | 0.30 | 0.09 | -0.02 | 10/20/2026 | 10/22/2026 3:59:56 PM EST |
| 22.00 | 0.05 | 0.70 | 0.38 | 0.60 | % | 0.02 | 2 | 0 | 0.66 | 0.23 | 0.08 | -0.02 | 10/22/2026 | 10/22/2026 3:59:56 PM EST | |
| 23.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.99 | 0.17 | 0.06 | -0.02 | 10/6/2026 | 10/22/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 1.04 | 0.13 | 0.05 | -0.01 | 10/22/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.10 | 0.09 | 0.04 | -0.01 | 9/22/2026 | 10/22/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.13 | 0.07 | 0.03 | -0.01 | 10/16/2026 | 10/22/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.15 | 0.05 | 0.03 | -0.01 | 10/20/2026 | 10/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | -0.01 | 0.01 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.20 | 0 | 3 | 4.92 | -0.02 | 0.02 | 0.00 | 10/16/2026 | 10/22/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 136 | 1.69 | -0.05 | 0.03 | -0.01 | 10/12/2026 | 10/22/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.92 | -0.12 | 0.05 | -0.01 | 10/12/2026 | 10/22/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 917 | 1.01 | -0.17 | 0.06 | -0.02 | 10/20/2026 | 10/22/2026 3:59:56 PM EST |
| 16.00 | 0.10 | 0.80 | 0.45 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.64 | -0.25 | 0.07 | -0.02 | 10/14/2026 | 10/22/2026 3:59:56 PM EST |
| 17.00 | 0.10 | 2.25 | 1.18 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.85 | -0.33 | 0.09 | -0.02 | 10/12/2026 | 10/22/2026 3:59:56 PM EST |
| 18.00 | 0.60 | 2.80 | 1.70 | 2.06 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.90 | -0.43 | 0.10 | -0.03 | 10/20/2026 | 10/22/2026 3:59:56 PM EST |
| 19.00 | 0.20 | 3.50 | 1.85 | 2.75 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.51 | -0.53 | 0.10 | -0.03 | 10/19/2026 | 10/22/2026 3:59:56 PM EST |
| 20.00 | 0.85 | 4.30 | 2.58 | % | 0.13 | 0 | 0 | 1.59 | -0.62 | 0.10 | -0.02 | 10/22/2026 3:59:56 PM EST | |||
| 21.00 | 2.60 | 5.10 | 3.85 | % | 0.18 | 0 | 0 | 1.64 | -0.70 | 0.09 | -0.02 | 10/22/2026 3:59:56 PM EST | |||
| 22.00 | 1.85 | 6.30 | 4.08 | % | 0.19 | 0 | 0 | 1.88 | -0.77 | 0.08 | -0.02 | 10/22/2026 3:59:56 PM EST | |||
| 23.00 | 2.65 | 7.20 | 4.93 | % | 0.21 | 0 | 0 | 1.96 | -0.83 | 0.06 | -0.02 | 10/22/2026 3:59:56 PM EST | |||
| 24.00 | 3.50 | 8.40 | 5.95 | 6.28 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.17 | -0.87 | 0.05 | -0.01 | 9/30/2026 | 10/22/2026 3:59:56 PM EST |
| 25.00 | 4.50 | 9.20 | 6.85 | % | 0.27 | 0 | 0 | 2.19 | -0.91 | 0.04 | -0.01 | 10/22/2026 3:59:56 PM EST | |||
| 26.00 | 5.50 | 10.30 | 7.90 | 8.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.34 | -0.93 | 0.03 | -0.01 | 9/30/2026 | 10/22/2026 3:59:56 PM EST |
| 27.00 | 6.50 | 11.00 | 8.75 | 9.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.28 | -0.95 | 0.03 | -0.01 | 9/30/2026 | 10/22/2026 3:59:56 PM EST |