Options Chain for RELAY THERAPEUTICS INC COM (RLAY) - $19.78 as of 7/8/2026 7:23:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.50 | 16.40 | 14.45 | 13.71 | 0.00 | 0.00% | 2.89 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 6.00 | 11.50 | 15.50 | 13.50 | % | 2.25 | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 7.00 | 10.50 | 14.50 | 12.50 | % | 1.79 | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 8.00 | 9.50 | 13.50 | 11.50 | % | 1.44 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 9.00 | 8.50 | 12.50 | 10.50 | % | 1.17 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 10.00 | 7.50 | 11.50 | 9.50 | % | 0.95 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 11.00 | 6.50 | 10.50 | 8.50 | 6.30 | 0.00 | 0.00% | 0.77 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 4:00:01 PM EST |
| 12.00 | 5.50 | 9.40 | 7.45 | 4.20 | 0.00 | 0.00% | 0.62 | 0 | 21 | 4.78 | 0.99 | 0.01 | -0.01 | 6/17/2026 | 7/8/2026 4:00:01 PM EST |
| 13.00 | 4.50 | 8.40 | 6.45 | 6.95 | +2.95 | +73.75% | 0.50 | 1 | 4 | 4.26 | 0.99 | 0.01 | -0.01 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 14.00 | 3.70 | 7.40 | 5.55 | 4.78 | 0.00 | 0.00% | 0.40 | 0 | 18 | 3.78 | 0.97 | 0.02 | -0.02 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 15.00 | 2.50 | 6.50 | 4.50 | 1.98 | 0.00 | 0.00% | 0.30 | 0 | 5 | 3.44 | 0.92 | 0.04 | -0.04 | 6/18/2026 | 7/8/2026 4:00:01 PM EST |
| 16.00 | 1.95 | 5.50 | 3.73 | 2.00 | 0.00 | 0.00% | 0.23 | 0 | 6 | 3.00 | 0.88 | 0.05 | -0.05 | 7/6/2026 | 7/8/2026 4:00:01 PM EST |
| 17.00 | 1.00 | 3.80 | 2.40 | 3.27 | 0.00 | 0.00% | 0.14 | 0 | 100 | 1.69 | 0.81 | 0.07 | -0.06 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 18.00 | 0.10 | 4.90 | 2.50 | 1.00 | 0.00 | 0.00% | 0.14 | 0 | 16 | 3.41 | 0.72 | 0.09 | -0.08 | 7/1/2026 | 7/8/2026 4:00:01 PM EST |
| 19.00 | 0.75 | 2.40 | 1.58 | 1.15 | -1.08 | -48.43% | 0.08 | 2 | 69 | 0.95 | 0.62 | 0.11 | -0.08 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 20.00 | 0.25 | 2.50 | 1.38 | 0.75 | -0.24 | -24.25% | 0.07 | 2 | 1,177 | 1.21 | 0.51 | 0.11 | -0.08 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.57 | 0.42 | 0.10 | -0.09 | 6/30/2026 | 7/8/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.04 | 0.33 | 0.09 | -0.08 | 6/24/2026 | 7/8/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.10 | 0 | 6 | 4.84 | 0.23 | 0.08 | -0.06 | 6/25/2026 | 7/8/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 5.13 | 0.17 | 0.07 | -0.05 | 7/8/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 5.34 | 0.12 | 0.05 | -0.04 | 6/23/2026 | 7/8/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 5.53 | 0.08 | 0.04 | -0.03 | 6/25/2026 | 7/8/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 5.71 | 0.06 | 0.03 | -0.02 | 7/8/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.90 | 0.45 | 0.30 | +0.20 | +200.00% | 0.02 | 1 | 23 | 2.47 | 0.05 | 0.03 | -0.02 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 52 | 6.18 | 0.02 | 0.01 | -0.01 | 6/29/2026 | 7/8/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.49 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 4.90 | 2.45 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.56 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5,001 | 2.25 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 5.00 | 2.50 | 0.18 | 0.00 | 0.00% | 0.23 | 0 | 15 | 3.23 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,028 | 1.95 | -0.01 | 0.01 | -0.01 | 7/6/2026 | 7/8/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 2.85 | 1.43 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 2 | 5.72 | -0.01 | 0.01 | -0.01 | 6/5/2026 | 7/8/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 7.52 | -0.03 | 0.02 | -0.02 | 7/8/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5,185 | 1.42 | -0.08 | 0.04 | -0.04 | 7/6/2026 | 7/8/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.15 | 0 | 205 | 5.75 | -0.12 | 0.05 | -0.05 | 6/26/2026 | 7/8/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 286 | 1.18 | -0.19 | 0.07 | -0.06 | 7/6/2026 | 7/8/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.90 | 0.45 | 0.75 | +0.35 | +87.50% | 0.03 | 130 | 237 | 0.88 | -0.28 | 0.09 | -0.08 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 19.00 | 0.10 | 2.30 | 1.20 | 1.77 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.25 | -0.38 | 0.11 | -0.08 | 6/30/2026 | 7/8/2026 4:00:01 PM EST |
| 20.00 | 0.60 | 2.55 | 1.58 | % | 0.08 | 0 | 0 | 1.16 | -0.49 | 0.11 | -0.08 | 7/8/2026 4:00:01 PM EST | |||
| 21.00 | 0.50 | 4.90 | 2.70 | 7.20 | 0.00 | 0.00% | 0.13 | 0 | 24 | 3.37 | -0.58 | 0.10 | -0.09 | 6/11/2026 | 7/8/2026 4:00:01 PM EST |
| 22.00 | 1.00 | 4.90 | 2.95 | % | 0.13 | 0 | 0 | 2.83 | -0.67 | 0.09 | -0.08 | 7/8/2026 4:00:01 PM EST | |||
| 23.00 | 2.00 | 5.50 | 3.75 | % | 0.16 | 0 | 0 | 2.75 | -0.77 | 0.08 | -0.06 | 7/8/2026 4:00:01 PM EST | |||
| 24.00 | 3.00 | 6.50 | 4.75 | % | 0.20 | 0 | 0 | 2.98 | -0.83 | 0.07 | -0.05 | 7/8/2026 4:00:01 PM EST | |||
| 25.00 | 4.00 | 7.50 | 5.75 | % | 0.23 | 0 | 0 | 3.18 | -0.88 | 0.05 | -0.04 | 7/8/2026 4:00:01 PM EST | |||
| 26.00 | 5.00 | 8.50 | 6.75 | % | 0.26 | 0 | 0 | 3.37 | -0.92 | 0.04 | -0.03 | 7/8/2026 4:00:01 PM EST | |||
| 27.00 | 6.00 | 9.50 | 7.75 | % | 0.29 | 0 | 0 | 3.54 | -0.94 | 0.03 | -0.02 | 7/8/2026 4:00:01 PM EST | |||
| 28.00 | 7.00 | 10.50 | 8.75 | % | 0.31 | 0 | 0 | 3.71 | -0.95 | 0.03 | -0.02 | 7/8/2026 4:00:01 PM EST | |||
| 30.00 | 9.00 | 12.50 | 10.75 | % | 0.36 | 0 | 0 | 4.01 | -0.98 | 0.01 | -0.01 | 7/8/2026 4:00:01 PM EST |