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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,166	655	1,372	4,844

RLAY Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

RLAY Dec 18, 2026 Exp. - Max Pain @ $20.00

Puts

Calls

RLAY Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	2.09	-12.92%	30	349	07-08	RLAY261218C00030000
25 C	3.24	+39.66%	69	117	07-07	RLAY261218C00025000
23 C	3.15	-14.86%	20	22	07-08	RLAY261218C00023000
22 C	3.75	+120.59%	1	1	06-25	RLAY261218C00022000
21 C	3.89	-6.27%	562	166	07-08	RLAY261218C00021000
20 C	4.20	+6.33%	60	39	07-08	RLAY261218C00020000
19 C	4.40	0.00%	43	24	07-08	RLAY261218C00019000
18 C	5.09	+10.17%	10	25	07-08	RLAY261218C00018000
17 C	5.35	+11.46%	110	73	07-08	RLAY261218C00017000
16 C	6.45	+25.24%	18	196	07-07	RLAY261218C00016000
15 C	6.35	-9.29%	100	272	07-08	RLAY261218C00015000
14 C	6.60	-8.33%	7	448	07-08	RLAY261218C00014000
13 C	7.10	+0.71%	34	413	07-02	RLAY261218C00013000
12 C	8.50	-7.61%	148	244	07-08	RLAY261218C00012000
11 C	8.80	+6.67%	62	221	07-06	RLAY261218C00011000
10 C	11.40	+4.97%	20	110	07-08	RLAY261218C00010000
9 C	11.40	+11.76%	1	34	07-07	RLAY261218C00009000
8 C	11.22	-8.78%	3	25	07-06	RLAY261218C00008000
7 C	11.80	+54.25%	6	18	06-24	RLAY261218C00007000
5 C	12.70	+11.89%	20	19	06-23	RLAY261218C00005000
3 C	15.56	+58.78%	8	5	06-24	RLAY261218C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	13.45	-2.18%	26	8	07-01	RLAY261218P00030000
25 P	8.10	+3.18%	710	285	07-08	RLAY261218P00025000
23 P	6.65	+2.62%	223	121	07-08	RLAY261218P00023000
22 P	6.10	+6.09%	44	404	07-08	RLAY261218P00022000
21 P	5.50	+6.80%	34	554	07-08	RLAY261218P00021000
20 P	4.85	+8.99%	66	761	07-08	RLAY261218P00020000
19 P	4.15	+8.07%	26	590	07-08	RLAY261218P00019000
18 P	3.85	+13.24%	150	500	07-08	RLAY261218P00018000
17 P	3.40	0.00%	101	253	07-02	RLAY261218P00017000
16 P	2.40	-18.64%	12	836	07-08	RLAY261218P00016000
15 P	2.10	-16.00%	2	557	07-08	RLAY261218P00015000
14 P	2.07	+13.11%	15	370	07-01	RLAY261218P00014000
13 P	1.59	-11.67%	21	300	06-26	RLAY261218P00013000
12 P	1.45	-3.33%	122	249	06-23	RLAY261218P00012000
11 P	1.10	+2.80%	404	371	06-23	RLAY261218P00011000
10 P	1.23	-5.38%	1	41	06-16	RLAY261218P00010000
9 P	0.75	-28.57%	2	7	06-12	RLAY261218P00009000
8 P	0.71	+7.58%	234	2	06-15	RLAY261218P00008000
7 P	0.55	0%	1	1	06-11	RLAY261218P00007000
5 P	0.40	+60.00%	2	3	05-19	RLAY261218P00005000
3 P	0.15	+50.00%	1	3	06-01	RLAY261218P00003000

Share