Options Chain for RELAY THERAPEUTICS INC COM (RLAY) - $4.66 as of 11/20/2024 8:39:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.65 | 4.40 | 0.00 | 0.00% | 0 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 3:59:59 PM EST |
| 5.00 | 0.05 | 0.55 | 0.29 | -0.02 | -6.46% | 2 | 155 | 0.67 | 0.46 | 0.43 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 529 | 1.51 | 0.02 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,564 | 1.49 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 12.50 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 96 | 2.44 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 21 | 4.06 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 118 | 1.59 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:59 PM EST |
| 5.00 | 0.40 | 3.10 | 0.49 | +0.04 | +8.89% | 23 | 45,134 | 0.63 | -0.54 | 0.43 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 0.55 | 3.10 | 2.00 | 0.00 | 0.00% | 0 | 61 | 2.26 | -0.98 | 0.05 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 3.50 | 7.80 | 2.58 | 0.00 | 0.00% | 0 | 3 | 7.20 | -1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:59 PM EST |
| 12.50 | 7.00 | 9.90 | 4.40 | 0.00 | 0.00% | 0 | 10 | 6.83 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:59 PM EST |
| 15.00 | 8.00 | 12.30 | 7.10 | 0.00 | 0.00% | 0 | 10 | 7.04 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:59 PM EST |
| 17.50 | 12.00 | 13.90 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 20.00 | 14.00 | 16.30 | % | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |