Dark

Check out our Dark Pool Levels

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,313	321	717	1,246

RLAY Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

RLAY Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

RLAY Sep 18, 2026 Exp. - Max Pain @ $16.00

Puts

Calls

RLAY Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	1.05	+75.00%	1	1	06-29	RLAY260918C00030000
25 C	1.78	-7.29%	20	27	07-07	RLAY260918C00025000
21 C	2.65	+13.73%	1	293	07-08	RLAY260918C00021000
20 C	3.00	-10.45%	101	144	07-07	RLAY260918C00020000
19 C	3.38	+18.60%	2	19	07-07	RLAY260918C00019000
18 C	3.50	+4.48%	122	132	07-06	RLAY260918C00018000
17 C	3.78	-15.63%	176	349	07-08	RLAY260918C00017000
16 C	4.15	-9.78%	32	394	07-06	RLAY260918C00016000
15 C	5.35	-7.76%	318	151	07-08	RLAY260918C00015000
14 C	5.05	-12.17%	96	21	07-02	RLAY260918C00014000
13 C	5.85	0.00%	198	171	07-02	RLAY260918C00013000
12 C	6.55	+111.29%	58	172	07-02	RLAY260918C00012000
11 C	8.75	-2.78%	60	184	07-08	RLAY260918C00011000
10 C	10.36	+15.11%	36	70	07-07	RLAY260918C00010000
9 C	10.26	-5.44%	220	208	07-08	RLAY260918C00009000
8 C	11.40	+43.40%	78	112	06-30	RLAY260918C00008000
7 C	11.60	+24.73%	26	109	06-26	RLAY260918C00007000
6 C	13.40	+67.08%	16	13	06-29	RLAY260918C00006000
5 C	14.10	-1.74%	60	34	07-08	RLAY260918C00005000
4 C	14.80	0%	31	7	06-26	RLAY260918C00004000
3 C	16.85	0%	40	9	06-29	RLAY260918C00003000
2 C	0	0%	0			RLAY260918C00002000
1 C	17.35	-4.41%	42	14	07-01	RLAY260918C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	12.19	+6.46%	40	13	07-02	RLAY260918P00030000
25 P	7.10	+8.40%	594	450	07-08	RLAY260918P00025000
21 P	4.55	+13.75%	50	254	07-01	RLAY260918P00021000
20 P	3.50	-12.50%	20	168	06-30	RLAY260918P00020000
19 P	5.30	-2.39%	122	177	06-15	RLAY260918P00019000
18 P	3.25	-36.27%	204	175	06-23	RLAY260918P00018000
17 P	2.25	+12.50%	90	236	07-02	RLAY260918P00017000
16 P	4.10	+9.33%	150	188	06-09	RLAY260918P00016000
15 P	1.61	-19.50%	6	59	06-25	RLAY260918P00015000
14 P	2.30	-12.55%	4	59	06-02	RLAY260918P00014000
13 P	2.60	-13.33%	2	27	05-20	RLAY260918P00013000
12 P	2.30	+9.52%	1	30	06-30	RLAY260918P00012000
11 P	1.99	+13.71%	2	1	05-07	RLAY260918P00011000
10 P	1.79	+27.86%	6	1	05-08	RLAY260918P00010000
9 P	0.85	-5.56%	1	4	05-04	RLAY260918P00009000
8 P	0.70	+7.69%	1	113	04-13	RLAY260918P00008000
7 P	1.00	+66.67%	1	5	04-24	RLAY260918P00007000
6 P	0.45	+12.50%	1	3	04-10	RLAY260918P00006000
5 P	0	0%	0			RLAY260918P00005000
4 P	0	0%	0			RLAY260918P00004000
3 P	0	0%	0			RLAY260918P00003000
2 P	0	0%	0			RLAY260918P00002000
1 P	0.05	0%	2	0	04-21	RLAY260918P00001000

Share