Options Chain for REMITLY GLOBAL INC COM (RELY) - $19.92 as of 6/13/2025 3:51:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.00 | 18.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 5.00 | 13.10 | 16.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 7.50 | 11.60 | 13.80 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 10.00 | 9.10 | 11.20 | 12.50 | 0.00 | 0.00% | 0 | 0 | 1.55 | 0.99 | 0.01 | 0.00 | 5/21/2025 | 6/13/2025 4:00:00 PM EST |
| 12.50 | 6.80 | 9.00 | % | 0 | 0 | 1.23 | 0.94 | 0.02 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 15.00 | 3.80 | 5.60 | 4.96 | -0.84 | -14.49% | 500 | 693 | 0.34 | 0.85 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 17.50 | 3.30 | 3.60 | 3.60 | -0.95 | -20.88% | 5,910 | 312 | 0.50 | 0.71 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 20.00 | 1.75 | 2.35 | 2.30 | 0.00 | 0.00% | 0 | 194 | 0.47 | 0.55 | 0.07 | -0.01 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 22.50 | 1.10 | 1.40 | 1.23 | -0.07 | -5.39% | 49 | 1,457 | 0.48 | 0.38 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 25.00 | 0.70 | 0.85 | 0.60 | -0.15 | -20.00% | 10 | 787 | 0.50 | 0.25 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 1,607 | 0.60 | 0.10 | 0.03 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 56 | 0.85 | 0.04 | 0.01 | 0.00 | 5/12/2025 | 6/13/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 6/13/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 200 | 1.15 | -0.01 | 0.01 | 0.00 | 4/30/2025 | 6/13/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.06 | 0.02 | 0.00 | 3/17/2025 | 6/13/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.69 | -0.15 | 0.04 | -0.01 | 5/19/2025 | 6/13/2025 4:00:00 PM EST |
| 17.50 | 1.00 | 1.65 | 1.25 | +0.15 | +13.64% | 20 | 128 | 0.53 | -0.29 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 20.00 | 2.10 | 2.80 | 2.55 | +1.00 | +64.52% | 2 | 72 | 0.51 | -0.45 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 22.50 | 3.70 | 4.40 | 3.60 | 0.00 | 0.00% | 0 | 260 | 0.50 | -0.62 | 0.07 | -0.01 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 25.00 | 5.80 | 6.50 | 6.20 | -0.55 | -8.15% | 2 | 122 | 0.53 | -0.75 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 30.00 | 10.20 | 11.20 | 9.07 | 0.00 | 0.00% | 0 | 39 | 0.68 | -0.90 | 0.03 | 0.00 | 6/3/2025 | 6/13/2025 4:00:00 PM EST |
| 35.00 | 15.20 | 16.20 | % | 0 | 0 | 0.79 | -0.96 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 40.00 | 20.20 | 21.20 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |