Options Chain for RELAY THERAPEUTICS INC COM (RLAY) - $12.54 as of 4/6/2026 3:08:49 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 | 10.00 | 13.50 | 11.75 | 11.59 | % | 11.75 | 333 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 2:59:00 PM EST | |
| 2.00 | 8.40 | 13.00 | 10.70 | 11.20 | % | 5.35 | 5 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 2:59:00 PM EST | |
| 3.00 | 8.00 | 12.00 | 10.00 | % | 3.33 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 4/6/2026 2:59:00 PM EST | |||
| 4.00 | 7.00 | 11.00 | 9.00 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 2:59:00 PM EST | |||
| 5.00 | 6.00 | 10.00 | 8.00 | % | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 2:59:00 PM EST | |||
| 6.00 | 5.00 | 9.00 | 7.00 | % | 1.17 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 4/6/2026 2:59:00 PM EST | |||
| 7.00 | 4.00 | 8.00 | 6.00 | 3.19 | 0.00 | 0.00% | 0.86 | 0 | 5 | 0.02 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 2:59:00 PM EST |
| 8.00 | 3.00 | 7.00 | 5.00 | 4.30 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.02 | 0.99 | 0.01 | -0.02 | 4/2/2026 | 4/6/2026 2:59:00 PM EST |
| 9.00 | 2.50 | 6.00 | 4.25 | % | 0.47 | 0 | 1 | 0.02 | 0.95 | 0.03 | -0.04 | 4/6/2026 2:59:00 PM EST | |||
| 10.00 | 1.55 | 4.60 | 3.08 | 3.00 | 0.00 | 0.00% | 0.31 | 1 | 109 | 4.02 | 0.90 | 0.06 | -0.05 | 4/6/2026 | 4/6/2026 2:59:00 PM EST |
| 11.00 | 0.85 | 4.50 | 2.68 | 2.10 | -0.10 | -4.55% | 0.24 | 16 | 223 | 4.39 | 0.80 | 0.10 | -0.07 | 4/6/2026 | 4/6/2026 2:59:00 PM EST |
| 12.00 | 0.00 | 2.00 | 1.00 | 1.55 | +0.18 | +13.14% | 0.08 | 15 | 117 | 1.73 | 0.68 | 0.12 | -0.07 | 4/6/2026 | 4/6/2026 2:59:00 PM EST |
| 13.00 | 0.00 | 5.00 | 2.50 | 0.90 | +0.15 | +20.00% | 0.19 | 26 | 276 | 0.93 | 0.55 | 0.14 | -0.07 | 4/6/2026 | 4/6/2026 2:59:00 PM EST |
| 14.00 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 2.14 | 0.42 | 0.14 | -0.07 | 4/6/2026 2:59:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.61 | 0.31 | 0.12 | -0.06 | 4/6/2026 2:59:00 PM EST | |||
| 16.00 | 0.20 | 4.50 | 2.35 | 0.32 | % | 0.15 | 5 | 0 | 3.85 | 0.21 | 0.10 | -0.05 | 4/6/2026 | 4/6/2026 2:59:00 PM EST | |
| 17.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 7.07 | 0.15 | 0.08 | -0.04 | 4/6/2026 2:59:00 PM EST | |||
| 18.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 7.31 | 0.09 | 0.06 | -0.03 | 4/6/2026 2:59:00 PM EST | |||
| 19.00 | 0.00 | 4.90 | 2.45 | % | 0.13 | 0 | 0 | 7.52 | 0.06 | 0.04 | -0.02 | 4/6/2026 2:59:00 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | 0.04 | +0.01 | +33.34% | 0.12 | 1 | 1 | 7.72 | 0.04 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 2:59:00 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 | 4/6/2026 2:59:00 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 5 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 2:59:00 PM EST |
| 3.00 | 0.00 | 4.90 | 2.45 | 0.03 | % | 0.82 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 2:59:00 PM EST | |
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:59:00 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | 0.06 | 0.00 | 0.00% | 0.49 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 2:59:00 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:59:00 PM EST | |||
| 7.00 | 0.00 | 4.90 | 2.45 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:59:00 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 1 | 3.49 | -0.01 | 0.01 | -0.02 | 4/6/2026 2:59:00 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.27 | 0 | 130 | 0.00 | -0.05 | 0.03 | -0.04 | 3/26/2026 | 4/6/2026 2:59:00 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.92 | -82.15% | 0.03 | 10 | 40 | 2.18 | -0.10 | 0.06 | -0.05 | 4/6/2026 | 4/6/2026 2:59:00 PM EST |
| 11.00 | 0.00 | 0.80 | 0.40 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.97 | -0.20 | 0.10 | -0.07 | 3/24/2026 | 4/6/2026 2:59:00 PM EST |
| 12.00 | 0.10 | 3.40 | 1.75 | 1.02 | 0.00 | 0.00% | 0.15 | 0 | 5 | 2.94 | -0.32 | 0.12 | -0.07 | 4/2/2026 | 4/6/2026 2:59:00 PM EST |
| 13.00 | 0.40 | 2.50 | 1.45 | 1.01 | -0.31 | -23.49% | 0.11 | 3 | 8 | 1.68 | -0.45 | 0.14 | -0.07 | 4/6/2026 | 4/6/2026 2:59:00 PM EST |
| 14.00 | 0.20 | 4.90 | 2.55 | % | 0.18 | 0 | 0 | 4.98 | -0.58 | 0.14 | -0.07 | 4/6/2026 2:59:00 PM EST | |||
| 15.00 | 0.60 | 4.90 | 2.75 | % | 0.18 | 0 | 0 | 4.16 | -0.69 | 0.12 | -0.06 | 4/6/2026 2:59:00 PM EST | |||
| 16.00 | 1.50 | 5.50 | 3.50 | % | 0.22 | 0 | 0 | 4.02 | -0.79 | 0.10 | -0.05 | 4/6/2026 2:59:00 PM EST | |||
| 17.00 | 2.20 | 6.40 | 4.30 | % | 0.25 | 0 | 0 | 4.20 | -0.85 | 0.08 | -0.04 | 4/6/2026 2:59:00 PM EST | |||
| 18.00 | 3.50 | 7.00 | 5.25 | % | 0.29 | 0 | 0 | 4.00 | -0.91 | 0.06 | -0.03 | 4/6/2026 2:59:00 PM EST | |||
| 19.00 | 4.00 | 8.00 | 6.00 | % | 0.32 | 0 | 0 | 4.24 | -0.94 | 0.04 | -0.02 | 4/6/2026 2:59:00 PM EST | |||
| 20.00 | 5.70 | 9.00 | 7.35 | % | 0.37 | 0 | 0 | 4.47 | -0.96 | 0.03 | -0.01 | 4/6/2026 2:59:00 PM EST |