Dark

Check out our Level2View

RLAY
Relay Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jul 9, 2026 3:59:58 PM EDT

20.74USD+5.655%(+1.11)4,392,431

17.48Bid 23.33Ask 5.85Spread

Pre-market

Jul 9, 2026 9:19:30 AM EDT

19.59USD-0.199%(-0.04)233

After-hours

Jul 9, 2026 4:00:30 PM EDT

20.75USD+0.048%(+0.01)922,474

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026

ITM/OTM for Jul 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,428	102	24	16,165

RLAY Jul 17, 2026 Exp. - Volume by Strike

Puts

Calls

RLAY Jul 17, 2026 Exp. - Open Interest by Strike

Puts

Calls

RLAY Jul 17, 2026 Exp. - Max Pain @ $18.00

Puts

Calls

RLAY Jul 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0.15	-70.00%	1	52	06-29	RLAY260717C00030000
28 C	0.30	+200.00%	1	24	07-08	RLAY260717C00028000
27 C	0	0%	0			RLAY260717C00027000
26 C	0.40	0%	1	1	06-25	RLAY260717C00026000
25 C	0.10	0%	1	1	06-23	RLAY260717C00025000
24 C	0	0%	0			RLAY260717C00024000
23 C	0.70	+27.27%	2	6	06-25	RLAY260717C00023000
22 C	0.60	+27.66%	1	3	06-24	RLAY260717C00022000
21 C	0.80	+48.15%	4	15	06-30	RLAY260717C00021000
20 C	0.75	-24.24%	2	1,178	07-08	RLAY260717C00020000
19 C	1.15	-48.43%	2	70	07-08	RLAY260717C00019000
18 C	1.00	-39.39%	2	16	07-01	RLAY260717C00018000
17 C	3.27	-8.40%	1	100	07-07	RLAY260717C00017000
16 C	2.00	-20.00%	1	6	07-06	RLAY260717C00016000
15 C	1.98	+11.86%	2	2	06-18	RLAY260717C00015000
14 C	4.78	-5.72%	7	18	07-07	RLAY260717C00014000
13 C	6.95	+73.75%	1	4	07-08	RLAY260717C00013000
12 C	4.20	+13.51%	1	21	06-17	RLAY260717C00012000
11 C	6.30	+5.88%	10	10	06-22	RLAY260717C00011000
10 C	0	0%	0			RLAY260717C00010000
9 C	0	0%	0			RLAY260717C00009000
8 C	0	0%	0			RLAY260717C00008000
7 C	0	0%	0			RLAY260717C00007000
6 C	0	0%	0			RLAY260717C00006000
5 C	13.71	-1.65%	7	3	07-07	RLAY260717C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	0	0%	0			RLAY260717P00030000
28 P	0	0%	0			RLAY260717P00028000
27 P	0	0%	0			RLAY260717P00027000
26 P	0	0%	0			RLAY260717P00026000
25 P	0	0%	0			RLAY260717P00025000
24 P	0	0%	0			RLAY260717P00024000
23 P	0	0%	0			RLAY260717P00023000
22 P	0	0%	0			RLAY260717P00022000
21 P	7.20	-0.69%	8	24	06-11	RLAY260717P00021000
20 P	0	0%	0			RLAY260717P00020000
19 P	1.77	0%	4	4	06-30	RLAY260717P00019000
18 P	0.75	+87.50%	130	367	07-08	RLAY260717P00018000
17 P	0.70	0.00%	1	286	07-06	RLAY260717P00017000
16 P	0.45	-10.00%	204	205	06-26	RLAY260717P00016000
15 P	0.18	-35.71%	2	5,185	07-06	RLAY260717P00015000
14 P	0	0%	0			RLAY260717P00014000
13 P	1.75	-12.94%	6	2	06-05	RLAY260717P00013000
12 P	0.10	-33.33%	601	5,028	07-06	RLAY260717P00012000
11 P	0.18	-10.00%	1	15	06-30	RLAY260717P00011000
10 P	0.15	0.00%	1	5,001	06-26	RLAY260717P00010000
9 P	0.08	+60.00%	4	39	07-01	RLAY260717P00009000
8 P	0	0%	0			RLAY260717P00008000
7 P	0	0%	0			RLAY260717P00007000
6 P	0	0%	0			RLAY260717P00006000
5 P	0.05	-28.57%	44	33	07-06	RLAY260717P00005000

Share