Options Chain for RELAY THERAPEUTICS INC COM (RLAY) - $13.66 as of 5/22/2026 3:17:20 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 | 10.20 | 15.00 | 12.60 | 12.00 | 0.00 | 0.00% | 12.60 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:50 PM EST |
| 2.00 | 9.50 | 14.00 | 11.75 | % | 5.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 3.00 | 8.50 | 13.00 | 10.75 | 10.25 | 0.00 | 0.00% | 3.58 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:50 PM EST |
| 4.00 | 7.50 | 12.00 | 9.75 | % | 2.44 | 0 | 1 | 8.98 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 5.00 | 6.50 | 11.00 | 8.75 | 7.61 | 0.00 | 0.00% | 1.75 | 0 | 17 | 7.18 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:50 PM EST |
| 6.00 | 5.50 | 10.00 | 7.75 | % | 1.29 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 7.00 | 4.50 | 9.00 | 6.75 | 6.95 | 0.00 | 0.00% | 0.96 | 0 | 15 | 5.06 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 8.00 | 3.50 | 8.00 | 5.75 | 4.75 | 0.00 | 0.00% | 0.72 | 0 | 27 | 4.33 | 0.99 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 3:59:50 PM EST |
| 9.00 | 2.50 | 7.00 | 4.75 | 4.85 | 0.00 | 0.00% | 0.53 | 0 | 624 | 3.72 | 0.98 | 0.02 | -0.01 | 4/2/2026 | 5/22/2026 3:59:50 PM EST |
| 10.00 | 3.40 | 4.00 | 3.70 | 3.70 | -1.80 | -32.73% | 0.37 | 3 | 11,022 | 1.03 | 0.94 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 11.00 | 0.60 | 4.30 | 2.45 | 3.35 | 0.00 | 0.00% | 0.22 | 0 | 26 | 1.58 | 0.87 | 0.07 | -0.02 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 12.00 | 1.35 | 3.50 | 2.43 | 2.40 | -0.17 | -6.62% | 0.20 | 149 | 188 | 1.87 | 0.77 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 13.00 | 0.55 | 1.90 | 1.23 | 1.70 | -0.05 | -2.86% | 0.09 | 6 | 4,048 | 1.05 | 0.65 | 0.13 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 14.00 | 0.55 | 1.35 | 0.95 | 1.08 | -0.17 | -13.60% | 0.07 | 359 | 550 | 0.70 | 0.52 | 0.14 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 15.00 | 0.75 | 1.50 | 1.13 | 0.90 | -0.10 | -10.00% | 0.08 | 639 | 5,931 | 0.92 | 0.39 | 0.13 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 16.00 | 0.05 | 1.30 | 0.68 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 5,193 | 0.78 | 0.28 | 0.12 | -0.02 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 17.00 | 0.20 | 0.80 | 0.50 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 6,224 | 0.93 | 0.19 | 0.09 | -0.02 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 4.90 | 2.45 | 0.05 | -0.67 | -93.06% | 0.14 | 2 | 94 | 2.40 | 0.13 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 4.90 | 2.45 | 2.43 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.40 | 0.08 | 0.05 | -0.01 | 4/21/2026 | 5/22/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 1.30 | 0.65 | 0.35 | +0.05 | +16.67% | 0.03 | 2 | 54 | 1.55 | 0.05 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 4.65 | 0.03 | 0.02 | 0.00 | 4/21/2026 | 5/22/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 4.76 | 0.02 | 0.02 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 4.87 | 0.01 | 0.01 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 4.97 | 0.01 | 0.01 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 5.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 27.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 28.00 | 0.00 | 4.90 | 2.45 | 0.05 | % | 0.09 | 1 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:50 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 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:50 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 3 | 5.79 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.49 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | 0.05 | % | 0.41 | 2 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:50 PM EST | |
| 7.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.35 | 4 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 6 | 7.73 | -0.01 | 0.01 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 601 | 1.59 | -0.02 | 0.02 | -0.01 | 5/14/2026 | 5/22/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 2,094 | 1.84 | -0.06 | 0.04 | -0.01 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 11.00 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,264 | 0.81 | -0.13 | 0.07 | -0.02 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 12.00 | 0.10 | 0.90 | 0.50 | 0.64 | -0.07 | -9.86% | 0.04 | 841 | 72 | 0.78 | -0.23 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 13.00 | 0.45 | 1.20 | 0.83 | 0.75 | -0.10 | -11.77% | 0.06 | 50 | 202 | 0.83 | -0.35 | 0.13 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 14.00 | 1.00 | 1.75 | 1.38 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.86 | -0.48 | 0.14 | -0.03 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 15.00 | 1.30 | 4.50 | 2.90 | 2.70 | 0.00 | 0.00% | 0.19 | 0 | 1,171 | 2.55 | -0.61 | 0.13 | -0.02 | 5/19/2026 | 5/22/2026 3:59:50 PM EST |
| 16.00 | 0.70 | 5.50 | 3.10 | % | 0.19 | 0 | 0 | 2.77 | -0.72 | 0.12 | -0.02 | 5/22/2026 3:59:50 PM EST | |||
| 17.00 | 1.50 | 6.00 | 3.75 | % | 0.22 | 0 | 0 | 2.61 | -0.81 | 0.09 | -0.02 | 5/22/2026 3:59:50 PM EST | |||
| 18.00 | 2.50 | 7.00 | 4.75 | 3.50 | 0.00 | 0.00% | 0.26 | 0 | 90 | 2.79 | -0.87 | 0.07 | -0.01 | 4/20/2026 | 5/22/2026 3:59:50 PM EST |
| 19.00 | 3.20 | 8.00 | 5.60 | % | 0.29 | 0 | 0 | 2.94 | -0.92 | 0.05 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 20.00 | 4.10 | 9.00 | 6.55 | % | 0.33 | 0 | 0 | 3.08 | -0.95 | 0.04 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 21.00 | 5.10 | 10.00 | 7.55 | % | 0.36 | 0 | 0 | 3.22 | -0.97 | 0.02 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 22.00 | 6.10 | 10.50 | 8.30 | % | 0.38 | 0 | 0 | 3.00 | -0.98 | 0.02 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 23.00 | 7.00 | 11.50 | 9.25 | % | 0.40 | 0 | 0 | 3.11 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 24.00 | 8.00 | 12.50 | 10.25 | % | 0.43 | 0 | 0 | 3.21 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 25.00 | 9.00 | 13.50 | 11.25 | % | 0.45 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 26.00 | 10.00 | 14.50 | 12.25 | % | 0.47 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 27.00 | 11.00 | 15.50 | 13.25 | % | 0.49 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 28.00 | 12.00 | 16.50 | 14.25 | % | 0.51 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST |