Options Chain for REMITLY GLOBAL INC COM (RELY) - $26.66 as of 8/24/2026 6:29:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 23.00 | 25.20 | 24.10 | % | 9.64 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 5.00 | 20.50 | 22.70 | 21.60 | % | 4.32 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 6.00 | 19.50 | 21.70 | 20.60 | % | 3.43 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 7.50 | 18.20 | 20.30 | 19.25 | % | 2.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 9.00 | 16.90 | 18.70 | 17.80 | % | 1.98 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 10.00 | 15.90 | 17.70 | 16.80 | % | 1.68 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 11.00 | 14.90 | 16.80 | 15.85 | % | 1.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 12.50 | 13.30 | 15.20 | 14.25 | % | 1.14 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 14.00 | 11.60 | 13.70 | 12.65 | % | 0.90 | 0 | 6 | 1.69 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 15.00 | 10.80 | 12.90 | 11.85 | 4.87 | 0.00 | 0.00% | 0.79 | 0 | 149 | 1.65 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/24/2026 4:00:03 PM EST |
| 16.00 | 9.80 | 11.90 | 10.85 | % | 0.68 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 17.50 | 8.40 | 10.10 | 9.25 | 4.50 | 0.00 | 0.00% | 0.53 | 0 | 14 | 1.17 | 0.99 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 4:00:03 PM EST |
| 19.00 | 7.00 | 8.60 | 7.80 | 6.54 | 0.00 | 0.00% | 0.41 | 0 | 14 | 1.00 | 0.98 | 0.01 | 0.00 | 8/13/2026 | 8/24/2026 4:00:03 PM EST |
| 20.00 | 6.10 | 7.50 | 6.80 | 4.85 | 0.00 | 0.00% | 0.34 | 0 | 1,671 | 0.85 | 0.96 | 0.02 | -0.01 | 8/13/2026 | 8/24/2026 4:00:03 PM EST |
| 21.00 | 5.20 | 6.80 | 6.00 | 3.35 | 0.00 | 0.00% | 0.29 | 0 | 54 | 0.87 | 0.92 | 0.03 | -0.01 | 7/24/2026 | 8/24/2026 4:00:03 PM EST |
| 22.50 | 4.00 | 5.00 | 4.50 | 3.87 | 0.00 | 0.00% | 0.20 | 0 | 47 | 0.61 | 0.85 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 24.00 | 2.85 | 3.70 | 3.28 | 2.20 | 0.00 | 0.00% | 0.14 | 0 | 184 | 0.49 | 0.75 | 0.07 | -0.01 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 25.00 | 2.40 | 3.10 | 2.75 | 2.68 | +0.75 | +38.86% | 0.11 | 8 | 1,186 | 0.53 | 0.66 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 26.00 | 1.75 | 2.20 | 1.98 | 2.01 | +0.61 | +43.58% | 0.08 | 16 | 93 | 0.46 | 0.56 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 27.00 | 1.40 | 1.75 | 1.58 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 674 | 0.47 | 0.46 | 0.10 | -0.02 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 28.00 | 1.00 | 1.30 | 1.15 | 1.02 | +0.41 | +67.22% | 0.04 | 22 | 137 | 0.45 | 0.37 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 29.00 | 0.75 | 0.90 | 0.83 | 0.90 | +0.20 | +28.58% | 0.03 | 3 | 21 | 0.44 | 0.29 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 30.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.25 | -31.25% | 0.02 | 9 | 1,180 | 0.44 | 0.23 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 31.00 | 0.25 | 0.55 | 0.40 | 0.40 | +0.10 | +33.34% | 0.01 | 2 | 3 | 0.43 | 0.17 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 32.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.19 | -38.78% | 0.01 | 2 | 10 | 0.45 | 0.13 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 33.00 | 0.15 | 0.30 | 0.23 | 0.25 | % | 0.01 | 5 | 0 | 0.45 | 0.09 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.61 | 0.04 | 0.03 | 0.00 | 8/5/2026 | 8/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.85 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.52 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/24/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.21 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.98 | -0.01 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 3 | 31 | 0.71 | -0.02 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.71 | -0.04 | 0.02 | -0.01 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 21.00 | 0.05 | 0.35 | 0.20 | 0.24 | -0.01 | -4.00% | 0.01 | 3 | 326 | 0.44 | -0.08 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 22.50 | 0.20 | 0.45 | 0.33 | 0.30 | -0.17 | -36.17% | 0.01 | 1 | 321 | 0.39 | -0.15 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 24.00 | 0.40 | 0.85 | 0.63 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.39 | -0.25 | 0.07 | -0.01 | 8/19/2026 | 8/24/2026 4:00:03 PM EST |
| 25.00 | 0.70 | 1.15 | 0.93 | 0.90 | -0.44 | -32.84% | 0.04 | 12 | 48 | 0.38 | -0.34 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 26.00 | 1.05 | 1.45 | 1.25 | 3.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.35 | -0.44 | 0.09 | -0.02 | 8/10/2026 | 8/24/2026 4:00:03 PM EST |
| 27.00 | 1.60 | 1.90 | 1.75 | % | 0.06 | 0 | 0 | 0.34 | -0.54 | 0.10 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 28.00 | 2.10 | 2.65 | 2.38 | % | 0.08 | 0 | 0 | 0.33 | -0.63 | 0.09 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 29.00 | 2.60 | 3.40 | 3.00 | % | 0.10 | 0 | 0 | 0.30 | -0.71 | 0.09 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 30.00 | 3.40 | 4.20 | 3.80 | % | 0.13 | 0 | 0 | 0.27 | -0.77 | 0.08 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 31.00 | 4.10 | 5.10 | 4.60 | % | 0.15 | 0 | 0 | 0.56 | -0.83 | 0.07 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 32.00 | 5.00 | 6.20 | 5.60 | % | 0.17 | 0 | 0 | 0.65 | -0.87 | 0.06 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 33.00 | 5.80 | 7.10 | 6.45 | % | 0.20 | 0 | 0 | 0.67 | -0.91 | 0.05 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 35.00 | 7.50 | 9.40 | 8.45 | 15.41 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.87 | -0.96 | 0.03 | 0.00 | 6/15/2026 | 8/24/2026 4:00:03 PM EST |