Options Chain for RELAY THERAPEUTICS INC COM (RLAY) - $6.17 as of 11/13/2025 3:07:25 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 | 4.30 | 7.50 | 5.90 | % | 5.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:50 PM EST | |||
| 2.00 | 3.30 | 6.50 | 4.90 | % | 2.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:50 PM EST | |||
| 3.00 | 2.30 | 4.30 | 3.30 | % | 1.10 | 0 | 0 | 8.59 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:50 PM EST | |||
| 4.00 | 0.10 | 4.90 | 2.50 | 2.50 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | 0.98 | 0.03 | 0.00 | 10/15/2025 | 11/13/2025 2:58:50 PM EST |
| 5.00 | 0.60 | 4.90 | 2.75 | 4.90 | 0.00 | 0.00% | 0.55 | 0 | 29 | 0.00 | 0.89 | 0.13 | -0.02 | 10/31/2025 | 11/13/2025 2:58:50 PM EST |
| 6.00 | 0.00 | 1.45 | 0.73 | 0.80 | 0.00 | 0.00% | 0.12 | 0 | 79 | 3.31 | 0.67 | 0.24 | -0.04 | 11/7/2025 | 11/13/2025 2:58:50 PM EST |
| 7.00 | 0.10 | 0.80 | 0.45 | 0.25 | -0.13 | -34.22% | 0.06 | 5 | 2,167 | 1.69 | 0.41 | 0.26 | -0.04 | 11/13/2025 | 11/13/2025 2:58:50 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 5,156 | 1.51 | 0.22 | 0.19 | -0.03 | 11/5/2025 | 11/13/2025 2:58:50 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 62 | 3.87 | 0.10 | 0.11 | -0.02 | 10/29/2025 | 11/13/2025 2:58:50 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.91 | 0.04 | 0.06 | -0.01 | 11/11/2025 | 11/13/2025 2:58:50 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.32 | 0.02 | 0.03 | 0.00 | 11/13/2025 2:58:50 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.68 | 0.01 | 0.01 | 0.00 | 11/13/2025 2:58:50 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:50 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 | 4.90 | 2.45 | % | 2.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:50 PM EST | |||
| 2.00 | 0.00 | 4.90 | 2.45 | % | 1.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:50 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 3.26 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 2:58:50 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.18 | -0.02 | 0.03 | 0.00 | 11/13/2025 2:58:50 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.75 | -0.11 | 0.13 | -0.02 | 11/13/2025 2:58:50 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 545 | 3.18 | -0.33 | 0.24 | -0.04 | 11/6/2025 | 11/13/2025 2:58:50 PM EST |
| 7.00 | 0.00 | 1.60 | 0.80 | 0.55 | 0.00 | 0.00% | 0.11 | 0 | 367 | 3.32 | -0.59 | 0.26 | -0.04 | 11/4/2025 | 11/13/2025 2:58:50 PM EST |
| 8.00 | 0.00 | 2.55 | 1.28 | % | 0.16 | 0 | 0 | 3.96 | -0.78 | 0.19 | -0.03 | 11/13/2025 2:58:50 PM EST | |||
| 9.00 | 0.00 | 3.70 | 1.85 | % | 0.21 | 0 | 0 | 4.96 | -0.90 | 0.11 | -0.02 | 11/13/2025 2:58:50 PM EST | |||
| 10.00 | 2.50 | 4.70 | 3.60 | 3.14 | 0.00 | 0.00% | 0.36 | 0 | 3 | 5.45 | -0.96 | 0.06 | -0.01 | 10/23/2025 | 11/13/2025 2:58:50 PM EST |
| 11.00 | 2.80 | 5.50 | 4.15 | 3.10 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.34 | -0.98 | 0.03 | 0.00 | 10/29/2025 | 11/13/2025 2:58:50 PM EST |
| 12.00 | 3.50 | 6.70 | 5.10 | % | 0.42 | 0 | 0 | 6.25 | -0.99 | 0.01 | 0.00 | 11/13/2025 2:58:50 PM EST | |||
| 13.00 | 4.50 | 9.00 | 6.75 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:50 PM EST |