Options Chain for REMITLY GLOBAL INC COM (RELY) - $14.94 as of 12/12/2025 5:43:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.20 | 10.70 | 9.95 | % | 1.99 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 7.50 | 6.80 | 8.20 | 7.50 | 12.20 | 0.00 | 0.00% | 1.00 | 0 | 24 | 2.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 12/12/2025 3:59:53 PM EST |
| 10.00 | 3.90 | 5.80 | 4.85 | 4.50 | 0.00 | 0.00% | 0.48 | 0 | 18 | 1.89 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:53 PM EST |
| 12.50 | 2.30 | 2.55 | 2.43 | 2.48 | -0.27 | -9.82% | 0.19 | 69 | 1,098 | 0.52 | 0.90 | 0.09 | -0.01 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 15.00 | 0.60 | 0.75 | 0.68 | 0.67 | -0.13 | -16.25% | 0.05 | 82 | 3,350 | 0.44 | 0.47 | 0.20 | -0.01 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 180 | 1,706 | 0.45 | 0.11 | 0.10 | -0.01 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 864 | 1.07 | 0.01 | 0.02 | 0.00 | 12/9/2025 | 12/12/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,306 | 1.13 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 423 | 1.45 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/12/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.30 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.02 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 3:59:53 PM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.25 | +0.20 | +400.00% | 0.01 | 3 | 558 | 0.47 | -0.10 | 0.09 | -0.01 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 15.00 | 0.80 | 1.00 | 0.90 | 0.84 | -0.01 | -1.18% | 0.06 | 75 | 2,163 | 0.41 | -0.53 | 0.20 | -0.01 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 17.50 | 2.10 | 3.20 | 2.65 | 2.46 | 0.00 | 0.00% | 0.15 | 0 | 526 | 0.73 | -0.89 | 0.10 | -0.01 | 12/10/2025 | 12/12/2025 3:59:53 PM EST |
| 20.00 | 4.50 | 6.10 | 5.30 | 1.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.30 | -0.99 | 0.02 | 0.00 | 9/9/2025 | 12/12/2025 3:59:53 PM EST |
| 22.50 | 6.90 | 8.30 | 7.60 | 4.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 12/12/2025 3:59:53 PM EST |
| 25.00 | 9.70 | 10.80 | 10.25 | 6.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 12/12/2025 3:59:53 PM EST |
| 30.00 | 14.70 | 15.80 | 15.25 | 8.27 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 12/12/2025 3:59:53 PM EST |
| 35.00 | 19.70 | 20.80 | 20.25 | % | 0.58 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST |