Options Chain for REMITLY GLOBAL INC COM (RELY) - $19.68 as of 9/5/2025 3:37:13 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 | 16.60 | 18.80 | 17.70 | % | 7.08 | 0 | 0 | 9.50 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 5.00 | 14.10 | 15.80 | 14.95 | % | 2.99 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 7.50 | 11.90 | 13.70 | 12.80 | % | 1.71 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 10.00 | 9.10 | 10.40 | 9.75 | 9.00 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/5/2025 4:00:06 PM EST |
| 12.50 | 6.70 | 8.40 | 7.55 | 7.10 | 0.00 | 0.00% | 0.60 | 0 | 10 | 1.87 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/5/2025 4:00:06 PM EST |
| 15.00 | 3.70 | 4.70 | 4.20 | 4.80 | 0.00 | 0.00% | 0.28 | 0 | 1,534 | 0.56 | 0.99 | 0.01 | 0.00 | 9/4/2025 | 9/5/2025 4:00:06 PM EST |
| 17.50 | 2.20 | 2.35 | 2.28 | 2.26 | -0.19 | -7.76% | 0.13 | 446 | 10,672 | 0.22 | 0.87 | 0.10 | -0.01 | 9/5/2025 | 9/5/2025 4:00:06 PM EST |
| 20.00 | 0.65 | 0.80 | 0.73 | 0.71 | -0.13 | -15.48% | 0.04 | 17 | 2,310 | 0.30 | 0.49 | 0.18 | -0.01 | 9/5/2025 | 9/5/2025 4:00:06 PM EST |
| 22.50 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 105 | 2,773 | 0.36 | 0.14 | 0.09 | -0.01 | 9/5/2025 | 9/5/2025 4:00:06 PM EST |
| 25.00 | 0.05 | 1.00 | 0.53 | 0.07 | -0.08 | -53.34% | 0.02 | 108 | 2,609 | 1.71 | 0.02 | 0.02 | 0.00 | 9/5/2025 | 9/5/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,126 | 1.20 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/5/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.46 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/5/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 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 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 2 | 4.99 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 9/5/2025 4:00:06 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 111 | 1.99 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/5/2025 4:00:06 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/5/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.60 | -0.01 | 0.01 | 0.00 | 8/12/2025 | 9/5/2025 4:00:06 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,781 | 0.41 | -0.13 | 0.10 | -0.01 | 9/4/2025 | 9/5/2025 4:00:06 PM EST |
| 20.00 | 1.00 | 1.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 1,604 | 0.38 | -0.51 | 0.18 | -0.01 | 9/4/2025 | 9/5/2025 4:00:06 PM EST |
| 22.50 | 3.10 | 3.20 | 3.15 | 4.20 | 0.00 | 0.00% | 0.14 | 0 | 261 | 0.43 | -0.86 | 0.09 | -0.01 | 8/27/2025 | 9/5/2025 4:00:06 PM EST |
| 25.00 | 5.20 | 5.90 | 5.55 | 6.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.75 | -0.98 | 0.02 | 0.00 | 8/7/2025 | 9/5/2025 4:00:06 PM EST |
| 30.00 | 10.20 | 10.90 | 10.55 | 9.07 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 9/5/2025 4:00:06 PM EST |
| 35.00 | 15.20 | 16.00 | 15.60 | % | 0.45 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 40.00 | 20.20 | 20.80 | 20.50 | % | 0.51 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST |