Options Chain for RELAY THERAPEUTICS INC COM (RLAY) - $8.86 as of 2/19/2026 8:37:24 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 | 5.50 | 10.40 | 7.95 | 7.89 | -0.36 | -4.37% | 7.95 | 2 | 2 | 0.02 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 2.00 | 4.60 | 9.50 | 7.05 | % | 3.52 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 3.00 | 3.60 | 8.50 | 6.05 | % | 2.02 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 4.00 | 2.60 | 7.50 | 5.05 | % | 1.26 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 5.00 | 1.60 | 6.40 | 4.00 | % | 0.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 6.00 | 0.85 | 5.50 | 3.18 | % | 0.53 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 7.00 | 0.10 | 4.90 | 2.50 | 2.35 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.00 | 1.00 | 0.01 | 0.00 | 2/13/2026 | 2/19/2026 3:59:59 PM EST |
| 8.00 | 0.05 | 2.20 | 1.13 | 1.20 | 0.00 | 0.00% | 0.14 | 0 | 683 | 0.02 | 0.89 | 0.21 | -0.05 | 2/10/2026 | 2/19/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.27 | 0 | 218 | 1.78 | 0.52 | 0.49 | -0.24 | 2/17/2026 | 2/19/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 281 | 2.16 | 0.13 | 0.27 | -0.05 | 2/13/2026 | 2/19/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | 0.02 | 0.05 | 0.00 | 2/17/2026 | 2/19/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 2.75 | 1.38 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 2.75 | 1.38 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 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 | 4.90 | 2.45 | % | 2.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 3.00 | 1.50 | % | 0.75 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/19/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 3.20 | 1.60 | 0.05 | 0.00 | 0.00% | 0.40 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 3.80 | 1.90 | 0.05 | 0.00 | 0.00% | 0.38 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | 0.08 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.00 | 0.00 | 0.01 | 0.00 | 2/2/2026 | 2/19/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 1.65 | 0.83 | 0.35 | 0.00 | 0.00% | 0.10 | 0 | 105 | 0.00 | -0.11 | 0.21 | -0.05 | 2/5/2026 | 2/19/2026 3:59:59 PM EST |
| 9.00 | 0.10 | 0.45 | 0.28 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.35 | -0.48 | 0.49 | -0.24 | 2/2/2026 | 2/19/2026 3:59:59 PM EST |
| 10.00 | 0.30 | 4.90 | 2.60 | % | 0.26 | 0 | 0 | 0.00 | -0.87 | 0.27 | -0.05 | 2/19/2026 3:59:59 PM EST | |||
| 11.00 | 0.90 | 4.90 | 2.90 | % | 0.26 | 0 | 0 | 0.00 | -0.98 | 0.05 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 12.00 | 0.65 | 5.50 | 3.08 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 13.00 | 1.65 | 6.50 | 4.08 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 14.00 | 2.50 | 7.40 | 4.95 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 15.00 | 3.60 | 8.50 | 6.05 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 16.00 | 4.60 | 9.50 | 7.05 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 17.00 | 5.60 | 10.50 | 8.05 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST |