Options Chain for RELAY THERAPEUTICS INC COM (RLAY) - $8.65 as of 12/26/2025 3:40:08 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 | 5.00 | 10.00 | 7.50 | % | 7.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 2.00 | 4.00 | 9.00 | 6.50 | % | 3.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 3.00 | 3.00 | 8.00 | 5.50 | 4.01 | 0.00 | 0.00% | 1.83 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:58 PM EST |
| 4.00 | 2.15 | 7.00 | 4.58 | 3.80 | 0.00 | 0.00% | 1.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 5.00 | 1.15 | 6.00 | 3.58 | % | 0.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 6.00 | 0.50 | 4.90 | 2.70 | 1.41 | 0.00 | 0.00% | 0.45 | 0 | 9 | 5.18 | 0.98 | 0.02 | -0.01 | 11/21/2025 | 12/26/2025 3:59:58 PM EST |
| 7.00 | 0.10 | 4.90 | 2.50 | % | 0.36 | 0 | 0 | 5.77 | 0.91 | 0.10 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 8.00 | 0.90 | 1.35 | 1.13 | 1.00 | -0.15 | -13.05% | 0.14 | 15 | 7,270 | 0.83 | 0.73 | 0.20 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 9.00 | 0.10 | 4.90 | 2.50 | 0.70 | 0.00 | 0.00% | 0.28 | 0 | 30 | 0.78 | 0.49 | 0.25 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 294 | 0.96 | 0.27 | 0.21 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 4.80 | 2.40 | % | 0.22 | 0 | 0 | 7.18 | 0.13 | 0.14 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 1.90 | 0.95 | % | 0.08 | 0 | 0 | 3.41 | 0.06 | 0.08 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | 7.62 | 0.02 | 0.03 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 7.81 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 8.14 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 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 | 12/26/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 4.90 | 2.45 | % | 1.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 4.90 | 2.45 | % | 0.82 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 70 | 1.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 0.00 | -0.02 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.18 | -0.09 | 0.10 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 8.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.15 | -33.34% | 0.04 | 13 | 120 | 0.76 | -0.27 | 0.20 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 1.30 | 0.65 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.45 | -0.51 | 0.25 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 10.00 | 0.10 | 4.90 | 2.50 | % | 0.25 | 0 | 0 | 5.19 | -0.73 | 0.21 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 11.00 | 0.50 | 4.90 | 2.70 | % | 0.25 | 0 | 0 | 4.19 | -0.87 | 0.14 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 12.00 | 1.15 | 6.00 | 3.58 | % | 0.30 | 0 | 0 | 4.61 | -0.94 | 0.08 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 13.00 | 2.05 | 6.90 | 4.48 | % | 0.34 | 0 | 0 | 4.74 | -0.98 | 0.03 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 14.00 | 3.00 | 8.00 | 5.50 | % | 0.39 | 0 | 0 | 5.09 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 15.00 | 4.00 | 9.00 | 6.50 | % | 0.43 | 0 | 0 | 5.30 | -1.00 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 16.00 | 5.00 | 10.00 | 7.50 | % | 0.47 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |