Tour v529
RLAY
RELAY THERAPEUTICS I
$18.05 -1.69%
$18.65 (+3.32%)🌙
as of 10/01 12:31 AM
(9/29 18:54) ◀
|
Wednesday, September 30, 2026 (12:31am)
January 2026
|
▶ (10/1 18:43)
◀ 9/30 00:31 ▶

Option Volume

Detail
ℹ
Current (10/01) 600
Calls: 63 (10%)
Puts: 537 (90%)
Prior (09/29) 836
Calls: 155 (19%)
Puts: 681 (81%)
Current vs Prior -28.23%
Calls: -59.35% (Calls)
Puts: -21.15% (Puts)
Prior 7-Day Total 4,351
Calls: 1,885 (43%)
Puts: 2,466 (57%)
Prior 7-Day Average 725
Calls: 269 (43%)
Puts: 352 (57%)
Current vs Prior 7-Day Avg -17.26%
Calls: -76.60%
Puts: +52.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/01) $436.2K
Calls: $19.4K (4%)
Puts: $416.7K (96%)
Prior (09/29) $693.8K
Calls: $101.6K (15%)
Puts: $592.2K (85%)
Current vs Prior -37.13%
Calls: -80.87%
Puts: -29.63%
Prior 7-Day Total $1.97M
Calls: $708.1K (36%)
Puts: $1.26M (64%)
Prior 7-Day Average $327.6K
Calls: $101.2K (36%)
Puts: $179.6K (64%)
Current vs Prior 7-Day Avg +33.16%
Calls: -80.78%
Puts: +132.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 8.52
Prior (09/29) 4.39
Current vs Prior +94.01%
Prior 7-Day Average 2.44
Current vs Prior 7-Day Avg +249.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/01) 5,262
Calls: 3,939 (75%)
Puts: 1,323 (25%)
Prior (09/29) 271
Calls: 133 (49%)
Puts: 138 (51%)
Current vs Prior +1841.70%
Prior 7-Day Total 16,874
Calls: 13,543 (80%)
Puts: 3,331 (20%)
Prior 7-Day Average 2,410
Calls: 1,934 (80%)
Puts: 475 (20%)
Current vs Prior 7-Day Avg +118.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 11.52% | 22.33%
Prior 11.87% | 20.42%
Current vs Prior -2.95% | +9.31%
Prior 7-Day Avg 15.32% | 24.59%
Current vs 7-Day Avg -24.80% | -9.22%
Prior 7-Day Eod 11.87% | 20.42%
Current vs 7-Day Eod -2.95% | +9.31%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 124.02% | 187.88%
Calls: 47.62% | 232.43%
Puts: 200.42% | 143.33%
Prior 124.02% | 187.88%
Calls: 47.62% | 232.43%
Puts: 200.42% | 143.33%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 124.02% | 187.88%
Calls: 47.62% | 232.43%
Puts: 200.42% | 143.33%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 96% of dollar volume in puts ($416.7K) vs calls ($19.4K). Extreme bearish P/C ratio of 8.52 - heavy put buying. P/C ratio rising 94% - increased hedging/bearish positioning. Call-heavy open interest (3,939 calls vs 1,323 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.59, highest 0.59)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Oct 161.102.65$1.8882.4%40.59--

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 22, top 9)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Oct 160.050.75$0.40175.0%90.28335
$22.00Oct 160.050.50$0.28160.7%40.1731
$23.00Oct 160.000.45$0.23195.7%40.142
$21.00Oct 160.100.75$0.43151.2%10.24--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Oct 161.102.65$1.8882.4%40.59--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1 found (best R:R 5.67, avg 5.67)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$21.00$22.00Oct 16$0.15$0.85$0.1524%5.67$21.15
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.18, avg 0.18)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$21.00$22.00Oct 16$0.15$0.15$0.8576%0.18$21.15
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. -- found (cheapest --% of stock, avg --%)

No strangle setups found

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 9.00, cheapest $0.10)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$21.00$22.00$23.00Oct 16$0.10$0.9010%9.00
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-0.13, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$21.00$22.001:2Oct 16-$0.13$0.87
$22.00$23.001:2Oct 16-$0.18$0.82
$20.00$21.001:2Oct 16-$0.46$0.54
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.55%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$21.00Oct 16$0.100.2416.3%0.55%16.90%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 107 contracts (avg 956 vol/day, 106 traded recently)

RLAY averages only 956 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $15.00 01-19 call last traded $9.13 on 09/25 (now $8.30/$11.40) — try a limit near $9.13. Also watch the $20.00 03-19 call last traded $3.74 on 09/11 (now $2.30/$4.20) — try a limit near $3.25; the $20.00 11-20 call last traded $2.10 on 09/18 (now $0.75/$1.85) — try a limit near $1.30. Most tradeable put: the $20.00 03-19 put last traded $4.43 on 09/21 (now $3.60/$5.20) — try a limit near $4.40.
CALLS (56)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$18.00Nov 20$1.45$3.10$2.28$2.15 09/25$1.60–$2.95$2.15--
$18.00Dec 18$2.00$4.10$3.05$3.55 09/09$2.95–$4.90$3.05--
$18.00Mar 19$2.05$5.90$3.98$3.19 09/24$3.13–$5.75$3.19--
$19.00Oct 16$0.50$1.15$0.83$0.55 09/25$0.43–$2.90$0.55--
$19.00Dec 18$1.30$3.20$2.25$3.10 08/27$1.90–$4.05$2.25--
$19.00Mar 19$1.50$4.00$2.75$3.21 09/24$2.75–$5.30$2.75--
$17.00Dec 18$1.25$4.70$2.98$3.72 09/11$2.70–$5.05$2.98--
$17.00Mar 19$2.05$6.60$4.32$4.50 09/21$3.98–$6.35$4.32--
$20.00Oct 16$0.05$0.75$0.40$0.55 09/24$0.28–$2.95$0.40335
$20.00Nov 20$0.75$1.85$1.30$2.10 09/18$1.23–$2.93$1.305
$20.00Dec 18$1.05$2.55$1.80$1.60 09/25$1.30–$3.65$1.60--
$20.00Mar 19$2.30$4.20$3.25$3.74 09/11$2.20–$5.05$3.25267
$20.00Jan 21$3.50$8.00$5.75$5.70 09/24$5.50–$6.95$5.70--
$16.00Dec 18$1.75$5.30$3.53$4.46 09/11$2.40–$5.45$3.53--
$16.00Mar 19$2.55$7.20$4.88$5.66 09/15$4.35–$6.55$4.88--
$21.00Oct 16$0.10$0.75$0.43$0.25 09/24$0.35–$2.50$0.25--
$21.00Dec 18$0.35$2.75$1.55$1.60 09/21$1.42–$3.00$1.55--
$21.00Mar 19$2.15$4.60$3.38$2.95 09/21$2.53–$4.35$2.95--
$15.00Dec 18$2.25$6.20$4.22$5.20 09/03$3.78–$6.20$4.22--
$15.00Mar 19$3.50$7.70$5.60$6.25 09/11$4.85–$7.55$5.60--
$15.00Jan 19$8.30$11.40$9.85$9.13 09/25$8.75–$10.00$9.1319
$22.00Oct 16$0.05$0.50$0.28$0.30 09/21$0.28–$2.25$0.2831
$22.00Dec 18$0.05$1.95$1.00$2.85 08/13$1.00–$2.53$1.00--
$22.00Mar 19$0.65$3.40$2.03$2.31 09/25$1.85–$4.30$2.03--
$14.00Dec 18$3.00$7.50$5.25$5.50 09/10$4.70–$6.85$5.25--
$14.00Mar 19$4.00$8.40$6.20$6.81 09/08$5.35–$7.85$6.20--
$23.00Oct 16$0.00$0.45$0.23$0.06 09/25$0.23–$2.32$0.062
$23.00Dec 18$0.05$2.25$1.15$2.68 08/04$1.15–$2.70$1.15--
$23.00Mar 19$1.55$4.10$2.83$2.20 09/25$1.95–$3.70$2.20--
$13.00Dec 18$3.70$8.00$5.85$5.30 09/24$5.30–$7.50$5.30--
$13.00Mar 19$4.50$9.00$6.75$7.50 09/08$6.15–$8.45$6.75--
$24.00Oct 16$0.00$0.45$0.23$0.20 09/21$0.23–$2.30$0.20--
$24.00Dec 18$0.05$2.10$1.08$1.60 08/28$1.08–$2.95$1.08--
$24.00Mar 19$1.20$3.70$2.45$2.46 08/31$1.58–$3.60$2.45--
$12.00Dec 18$4.60$9.00$6.80$8.98 08/13$6.10–$8.25$6.80--
$12.00Mar 19$5.20$9.50$7.35$8.50 09/08$6.80–$9.40$7.35--
$25.00Dec 18$0.10$1.20$0.65$0.60 09/25$0.65–$1.65$0.603.3K
$25.00Mar 19$0.85$3.80$2.32$1.70 09/25$1.63–$2.98$1.70--
$25.00Jan 19$4.50$9.00$6.75$6.50 09/24$6.50–$7.50$6.50--
$11.00Dec 18$5.50$10.00$7.75$8.06 09/08$6.85–$9.00$7.75--
$11.00Mar 19$6.10$10.50$8.30$8.27 09/01$7.40–$9.85$8.27--
$26.00Dec 18$0.00$1.85$0.93$1.05 09/18$0.68–$2.70$0.93--
$26.00Mar 19$1.05$2.25$1.65$1.65 09/25$1.18–$3.38$1.65--
$10.00Dec 18$6.50$10.50$8.50$8.72 08/31$7.80–$10.00$8.50--
$27.00Dec 18$0.00$1.50$0.75$1.75 08/12$0.75–$2.68$0.75--
$27.00Mar 19$1.00$1.75$1.38$3.50 08/10$1.38–$2.70$1.38--
$9.00Dec 18$7.50$11.50$9.50$11.83 08/18$8.75–$11.00$9.50--
$28.00Oct 16$0.00$0.45$0.23$0.05 09/21$0.08–$2.05$0.05--
$28.00Dec 18$0.00$1.70$0.85$1.55 08/12$0.70–$2.58$0.85--
$28.00Mar 19$0.95$3.10$2.03$3.18 08/25$0.93–$2.60$2.03--
$8.00Dec 18$8.50$12.50$10.50$11.60 08/05$9.75–$11.85$10.50--
$7.00Dec 18$9.50$13.50$11.50$11.56 08/31$10.70–$12.80$11.50--
$30.00Dec 18$0.00$2.30$1.15$0.55 09/21$0.40–$1.15$0.55--
$30.00Jan 21$2.85$3.50$3.18$3.40 09/21$2.50–$4.00$3.18--
$5.00Dec 18$11.10$15.50$13.30$14.85 08/05$12.60–$14.80$13.30--
$35.00Jan 21$2.10$3.00$2.55$3.70 09/18$1.90–$3.50$2.55--
PUTS (51)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$18.00Oct 16$0.50$1.35$0.93$1.35 09/24$0.80–$2.88$0.93--
$18.00Nov 20$1.20$2.30$1.75$1.75 09/21$1.75–$3.10$1.75--
$18.00Dec 18$1.30$3.40$2.35$2.50 09/01$1.70–$3.00$2.35--
$18.00Mar 19$2.70$4.10$3.40$3.32 09/15$3.00–$3.83$3.32--
$19.00Oct 16$1.10$2.65$1.88$1.40 09/18$1.08–$3.00$1.40--
$19.00Nov 20$1.80$2.85$2.33$2.00 09/18$2.33–$3.20$2.00--
$19.00Dec 18$2.05$4.40$3.23$2.70 09/08$2.10–$3.25$2.70--
$19.00Mar 19$3.10$4.50$3.80$3.90 09/21$3.73–$4.75$3.80174
$17.00Oct 16$0.05$1.00$0.53$0.70 09/25$0.53–$2.40$0.53--
$17.00Dec 18$0.55$2.95$1.75$2.10 08/31$1.50–$3.08$1.75--
$17.00Mar 19$2.05$4.70$3.38$2.95 09/21$2.35–$4.10$2.95--
$17.00Jan 21$2.00$7.00$4.50$4.62 09/15$4.50–$5.45$4.50--
$20.00Oct 16$0.70$3.50$2.10$1.95 08/25$1.43–$2.95$1.95--
$20.00Dec 18$2.55$4.90$3.73$3.20 09/21$2.65–$4.80$3.20--
$20.00Mar 19$3.60$5.20$4.40$4.43 09/21$4.07–$5.85$4.40372
$20.00Jan 21$4.00$9.00$6.50$6.49 09/18$6.50–$6.75$6.49--
$20.00Jan 19$5.50$10.50$8.00$8.18 09/25$8.00–$8.95$8.00--
$16.00Oct 16$0.00$0.75$0.38$0.45 09/21$0.33–$2.30$0.38--
$16.00Nov 20$0.05$1.40$0.73$0.95 09/21$0.73–$2.45$0.73--
$16.00Dec 18$0.05$2.70$1.38$1.30 08/27$1.15–$2.72$1.30--
$16.00Mar 19$1.60$2.90$2.25$2.50 09/25$2.00–$3.30$2.2527
$21.00Oct 16$0.50$4.90$2.70$2.35 08/25$1.92–$3.75$2.35--
$21.00Dec 18$3.10$5.90$4.50$4.23 08/28$3.10–$4.90$4.23--
$21.00Mar 19$4.50$5.90$5.20$5.00 09/15$4.40–$5.90$5.00--
$15.00Dec 18$0.25$1.35$0.80$1.00 09/09$0.80–$1.88$0.80570
$15.00Mar 19$0.05$2.00$1.02$2.00 09/21$1.02–$2.55$1.02--
$15.00Jan 21$1.00$6.00$3.50$3.78 09/15$3.50–$4.13$3.50--
$22.00Oct 16$1.50$6.00$3.75$3.10 08/25$3.20–$4.75$3.10--
$22.00Dec 18$2.85$6.70$4.78$4.00 08/19$4.03–$5.25$4.00--
$22.00Mar 19$3.50$8.10$5.80$5.90 09/04$5.50–$6.35$5.80--
$22.00Jan 21$5.50$10.50$8.00$8.18 09/21$8.00–$8.00$8.00--
$22.00Jan 19$8.30$10.80$9.55--$9.55–$9.95$8.30180
$14.00Oct 16$0.00$0.60$0.30$0.20 09/24$0.18–$2.10$0.20--
$14.00Nov 20$0.00$0.80$0.40$0.45 09/21$0.40–$2.30$0.40--
$14.00Mar 19$0.80$3.20$2.00$1.60 09/24$1.20–$2.50$1.60--
$23.00Dec 18$3.60$7.60$5.60$5.65 09/11$4.65–$6.35$5.60--
$23.00Mar 19$4.50$8.30$6.40$6.60 09/09$6.35–$7.30$6.40--
$13.00Nov 20$0.00$0.75$0.38$0.35 09/21$0.33–$2.20$0.35--
$13.00Dec 18$0.00$1.75$0.88$0.52 09/01$0.65–$1.80$0.52--
$13.00Mar 19$0.05$2.85$1.45$1.45 08/21$1.05–$2.45$1.45--
$24.00Dec 18$4.20$8.50$6.35$6.49 09/08$5.45–$7.00$6.35--
$24.00Mar 19$5.00$9.70$7.35$7.20 08/26$7.10–$7.95$7.20--
$12.00Nov 20$0.00$1.55$0.78$0.17 09/24$0.28–$2.20$0.17--
$12.00Dec 18$0.00$1.55$0.78$0.35 09/08$0.40–$2.45$0.35--
$12.00Mar 19$0.05$2.55$1.30$1.05 08/21$0.80–$2.50$1.05--
$25.00Dec 18$7.10$8.80$7.95$6.40 08/18$6.90–$8.00$7.10--
$25.00Mar 19$6.00$9.80$7.90$7.90 08/26$7.60–$8.75$7.90--
$11.00Mar 19$0.00$2.50$1.25$0.85 08/21$0.63–$2.45$0.85--
$26.00Dec 18$6.00$10.40$8.20$8.95 07/29$7.70–$8.85$8.20--
$27.00Dec 18$7.00$11.30$9.15$8.80 09/11$8.25–$9.80$8.80--
$28.00Dec 18$8.00$12.00$10.00$9.30 08/13$9.25–$10.75$9.30--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 63
Total Puts 537
Put/Call Ratio 8.52
Net Difference -474

Prior's Put/Call Breakdown

Total Calls 155
Total Puts 681
Put/Call Ratio 4.39
Net Difference -526

Prior 7-Day Put/Call Summary

Total Calls 1,885
Total Puts 2,466
Average Put/Call Ratio 2.44
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All