Options Chain for RELAY THERAPEUTICS INC COM (RLAY) - $18.38 as of 9/1/2026 6:41:34 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 | 15.00 | 19.70 | 17.35 | 17.35 | 0.00 | 0.00% | 17.35 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 9/1/2026 3:59:55 PM EST |
| 2.00 | 14.00 | 18.70 | 16.35 | % | 8.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 3.00 | 13.00 | 17.70 | 15.35 | 16.85 | 0.00 | 0.00% | 5.12 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 9/1/2026 3:59:55 PM EST |
| 4.00 | 12.00 | 16.70 | 14.35 | 14.80 | 0.00 | 0.00% | 3.59 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/1/2026 3:59:55 PM EST |
| 5.00 | 11.00 | 15.80 | 13.40 | 14.10 | 0.00 | 0.00% | 2.68 | 0 | 34 | 9.37 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 9/1/2026 3:59:55 PM EST |
| 6.00 | 10.00 | 14.80 | 12.40 | 12.95 | 0.00 | 0.00% | 2.07 | 0 | 5 | 8.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 3:59:55 PM EST |
| 7.00 | 9.00 | 13.70 | 11.35 | 11.60 | 0.00 | 0.00% | 1.62 | 0 | 56 | 6.80 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/1/2026 3:59:55 PM EST |
| 8.00 | 8.00 | 12.50 | 10.25 | 10.90 | 0.00 | 0.00% | 1.28 | 0 | 119 | 5.70 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 9/1/2026 3:59:55 PM EST |
| 9.00 | 7.10 | 11.40 | 9.25 | 11.65 | 0.00 | 0.00% | 1.03 | 0 | 717 | 4.92 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 3:59:55 PM EST |
| 10.00 | 6.00 | 10.50 | 8.25 | 10.00 | 0.00 | 0.00% | 0.82 | 0 | 117 | 4.49 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 9/1/2026 3:59:55 PM EST |
| 11.00 | 5.00 | 9.50 | 7.25 | 8.75 | 0.00 | 0.00% | 0.66 | 0 | 213 | 4.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/1/2026 3:59:55 PM EST |
| 12.00 | 4.00 | 8.50 | 6.25 | 8.50 | 0.00 | 0.00% | 0.52 | 0 | 158 | 3.54 | 0.99 | 0.00 | -0.01 | 8/17/2026 | 9/1/2026 3:59:55 PM EST |
| 13.00 | 3.00 | 7.50 | 5.25 | 5.90 | 0.00 | 0.00% | 0.40 | 0 | 307 | 3.14 | 0.98 | 0.01 | -0.01 | 8/28/2026 | 9/1/2026 3:59:55 PM EST |
| 14.00 | 2.00 | 6.50 | 4.25 | 6.65 | 0.00 | 0.00% | 0.30 | 0 | 228 | 2.75 | 0.95 | 0.03 | -0.02 | 8/18/2026 | 9/1/2026 3:59:55 PM EST |
| 15.00 | 1.00 | 5.50 | 3.25 | 6.45 | 0.00 | 0.00% | 0.22 | 0 | 185 | 2.40 | 0.90 | 0.05 | -0.02 | 8/19/2026 | 9/1/2026 3:59:55 PM EST |
| 16.00 | 0.50 | 3.10 | 1.80 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 359 | 0.96 | 0.82 | 0.08 | -0.03 | 8/31/2026 | 9/1/2026 3:59:55 PM EST |
| 17.00 | 0.60 | 4.50 | 2.55 | 2.05 | -1.05 | -33.88% | 0.15 | 20 | 370 | 2.41 | 0.72 | 0.10 | -0.04 | 9/1/2026 | 9/1/2026 3:59:55 PM EST |
| 18.00 | 0.95 | 3.90 | 2.43 | 3.05 | 0.00 | 0.00% | 0.14 | 0 | 49 | 1.35 | 0.61 | 0.12 | -0.04 | 8/25/2026 | 9/1/2026 3:59:55 PM EST |
| 19.00 | 0.10 | 2.00 | 1.05 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 97 | 0.76 | 0.49 | 0.12 | -0.04 | 8/25/2026 | 9/1/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 1.30 | 0.65 | 0.50 | -0.25 | -33.34% | 0.03 | 2 | 1,198 | 1.22 | 0.38 | 0.11 | -0.04 | 9/1/2026 | 9/1/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.85 | 0.43 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 362 | 1.05 | 0.29 | 0.10 | -0.04 | 8/25/2026 | 9/1/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.96 | 0.21 | 0.08 | -0.03 | 8/25/2026 | 9/1/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.18 | 0.15 | 0.07 | -0.03 | 7/29/2026 | 9/1/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.30 | -75.00% | 0.01 | 2 | 57 | 1.18 | 0.11 | 0.05 | -0.02 | 9/1/2026 | 9/1/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 58 | 1.96 | 0.07 | 0.04 | -0.01 | 8/24/2026 | 9/1/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.98 | 0.04 | 0.03 | -0.01 | 8/28/2026 | 9/1/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 3.80 | 1.90 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.84 | 0.03 | 0.02 | -0.01 | 8/28/2026 | 9/1/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 3.00 | 0.02 | 0.01 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.40 | 1.20 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 31 | 3.28 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 9/1/2026 3:59:55 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 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 9/1/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 3.80 | 1.90 | % | 0.63 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 3.80 | 1.90 | % | 0.47 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 3.80 | 1.90 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 3.80 | 1.90 | 0.45 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 9/1/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 3.80 | 1.90 | 1.00 | 0.00 | 0.00% | 0.27 | 0 | 5 | 9.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 9/1/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 3.80 | 1.90 | 0.10 | 0.00 | 0.00% | 0.24 | 0 | 108 | 8.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.08 | 0 | 4 | 4.26 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 9/1/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 3.80 | 1.90 | 1.79 | 0.00 | 0.00% | 0.19 | 0 | 1 | 6.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 9/1/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.88 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/1/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 3.80 | 1.90 | 0.25 | 0.00 | 0.00% | 0.16 | 0 | 14 | 5.39 | -0.01 | 0.00 | -0.01 | 7/29/2026 | 9/1/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 3.80 | 1.90 | 2.60 | 0.00 | 0.00% | 0.15 | 0 | 27 | 4.85 | -0.02 | 0.01 | -0.01 | 5/20/2026 | 9/1/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 3.80 | 1.90 | 0.55 | 0.00 | 0.00% | 0.14 | 0 | 66 | 4.35 | -0.05 | 0.03 | -0.02 | 7/29/2026 | 9/1/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 2.90 | 1.45 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 130 | 3.19 | -0.10 | 0.05 | -0.02 | 8/26/2026 | 9/1/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 1.00 | 0.50 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 195 | 1.47 | -0.18 | 0.08 | -0.03 | 7/29/2026 | 9/1/2026 3:59:55 PM EST |
| 17.00 | 0.05 | 0.60 | 0.33 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 220 | 0.58 | -0.28 | 0.10 | -0.04 | 8/31/2026 | 9/1/2026 3:59:55 PM EST |
| 18.00 | 0.55 | 0.90 | 0.73 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 2,525 | 0.62 | -0.39 | 0.12 | -0.04 | 8/28/2026 | 9/1/2026 3:59:55 PM EST |
| 19.00 | 0.90 | 1.90 | 1.40 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 584 | 0.73 | -0.51 | 0.12 | -0.04 | 8/31/2026 | 9/1/2026 3:59:55 PM EST |
| 20.00 | 1.55 | 2.55 | 2.05 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 237 | 0.69 | -0.62 | 0.11 | -0.04 | 8/24/2026 | 9/1/2026 3:59:55 PM EST |
| 21.00 | 0.70 | 4.90 | 2.80 | 1.55 | 0.00 | 0.00% | 0.13 | 0 | 246 | 2.15 | -0.71 | 0.10 | -0.04 | 8/25/2026 | 9/1/2026 3:59:55 PM EST |
| 22.00 | 1.30 | 6.00 | 3.65 | 2.25 | 0.00 | 0.00% | 0.17 | 0 | 70 | 2.40 | -0.79 | 0.08 | -0.03 | 8/25/2026 | 9/1/2026 3:59:55 PM EST |
| 23.00 | 2.50 | 7.00 | 4.75 | 2.97 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.57 | -0.85 | 0.07 | -0.03 | 8/25/2026 | 9/1/2026 3:59:55 PM EST |
| 24.00 | 3.50 | 8.00 | 5.75 | 5.40 | 0.00 | 0.00% | 0.24 | 0 | 13 | 2.73 | -0.89 | 0.05 | -0.02 | 8/7/2026 | 9/1/2026 3:59:55 PM EST |
| 25.00 | 4.50 | 9.00 | 6.75 | 5.80 | 0.00 | 0.00% | 0.27 | 0 | 527 | 2.87 | -0.93 | 0.04 | -0.01 | 8/14/2026 | 9/1/2026 3:59:55 PM EST |
| 26.00 | 5.20 | 10.00 | 7.60 | 6.80 | 0.00 | 0.00% | 0.29 | 0 | 28 | 3.01 | -0.95 | 0.03 | -0.01 | 8/6/2026 | 9/1/2026 3:59:55 PM EST |
| 27.00 | 6.30 | 11.00 | 8.65 | 8.53 | 0.00 | 0.00% | 0.32 | 0 | 49 | 3.13 | -0.97 | 0.02 | -0.01 | 7/29/2026 | 9/1/2026 3:59:55 PM EST |
| 28.00 | 7.30 | 12.00 | 9.65 | 9.85 | 0.00 | 0.00% | 0.34 | 0 | 153 | 3.26 | -0.98 | 0.01 | 0.00 | 7/31/2026 | 9/1/2026 3:59:55 PM EST |
| 30.00 | 9.30 | 14.00 | 11.65 | 10.80 | 0.00 | 0.00% | 0.39 | 0 | 10 | 3.47 | -0.99 | 0.01 | 0.00 | 7/21/2026 | 9/1/2026 3:59:55 PM EST |