Options Chain for REMITLY GLOBAL INC COM (RELY) - $21.55 as of 11/6/2026 1:58:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.80 | 9.80 | 9.30 | % | 0.72 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:59:02 PM EST | |||
| 14.00 | 7.80 | 8.80 | 8.30 | 10.35 | 0.00 | 0.00% | 0.59 | 0 | 6 | 2.11 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 1:59:02 PM EST |
| 15.00 | 6.80 | 7.70 | 7.25 | 10.20 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.72 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/6/2026 1:59:02 PM EST |
| 16.00 | 5.80 | 6.90 | 6.35 | % | 0.40 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:59:02 PM EST | |||
| 17.00 | 4.80 | 5.70 | 5.25 | 6.03 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:02 PM EST |
| 18.00 | 3.90 | 4.80 | 4.35 | % | 0.24 | 0 | 0 | 1.09 | 0.98 | 0.02 | -0.01 | 11/6/2026 1:59:02 PM EST | |||
| 19.00 | 3.00 | 3.80 | 3.40 | % | 0.18 | 0 | 0 | 0.99 | 0.95 | 0.05 | -0.01 | 11/6/2026 1:59:02 PM EST | |||
| 20.00 | 2.20 | 2.80 | 2.50 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.74 | 0.87 | 0.09 | -0.02 | 11/2/2026 | 11/6/2026 1:59:02 PM EST |
| 21.00 | 1.40 | 1.95 | 1.68 | 1.40 | -0.05 | -3.45% | 0.08 | 6 | 13 | 0.43 | 0.76 | 0.14 | -0.03 | 11/6/2026 | 11/6/2026 1:59:02 PM EST |
| 22.00 | 0.90 | 1.25 | 1.08 | 0.68 | +0.18 | +36.00% | 0.05 | 7 | 36 | 0.49 | 0.59 | 0.19 | -0.03 | 11/6/2026 | 11/6/2026 1:59:02 PM EST |
| 23.00 | 0.40 | 0.70 | 0.55 | 0.55 | +0.15 | +37.50% | 0.02 | 7 | 70 | 0.43 | 0.40 | 0.19 | -0.03 | 11/6/2026 | 11/6/2026 1:59:02 PM EST |
| 24.00 | 0.20 | 0.35 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.45 | 0.22 | 0.15 | -0.02 | 11/5/2026 | 11/6/2026 1:59:02 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 4,805 | 0.48 | 0.11 | 0.10 | -0.01 | 11/6/2026 | 11/6/2026 1:59:02 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 57 | 398 | 0.55 | 0.04 | 0.05 | -0.01 | 11/6/2026 | 11/6/2026 1:59:02 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 9 | 526 | 0.66 | 0.02 | 0.02 | 0.00 | 11/6/2026 | 11/6/2026 1:59:02 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 774 | 0.65 | 0.00 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 1:59:02 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.09 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:02 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 730 | 1.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:02 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.06 | +120.00% | 0.00 | 7 | 31 | 1.16 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:02 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.21 | -0.29 | -58.00% | 0.00 | 7 | 26 | 1.30 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:02 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:59:02 PM EST | |||
| 34.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:59:02 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:59:02 PM EST | |||
| 36.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:59:02 PM EST | |||
| 37.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:59:02 PM EST | |||
| 38.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:59:02 PM EST | |||
| 39.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:59:02 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/6/2026 1:59:02 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.94 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 1:59:02 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.71 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 1:59:02 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 1:59:02 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/6/2026 1:59:02 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.04 | -0.02 | 0.02 | -0.01 | 11/4/2026 | 11/6/2026 1:59:02 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.80 | -0.05 | 0.05 | -0.01 | 11/5/2026 | 11/6/2026 1:59:02 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.24 | -60.00% | 0.01 | 10 | 220 | 0.54 | -0.13 | 0.09 | -0.02 | 11/6/2026 | 11/6/2026 1:59:02 PM EST |
| 21.00 | 0.25 | 0.45 | 0.35 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.51 | -0.24 | 0.14 | -0.03 | 11/5/2026 | 11/6/2026 1:59:02 PM EST |
| 22.00 | 0.50 | 0.80 | 0.65 | 0.60 | -0.42 | -41.18% | 0.03 | 10 | 28 | 0.47 | -0.41 | 0.19 | -0.03 | 11/6/2026 | 11/6/2026 1:59:02 PM EST |
| 23.00 | 0.95 | 1.25 | 1.10 | 1.20 | -1.00 | -45.46% | 0.05 | 171 | 307 | 0.44 | -0.60 | 0.19 | -0.03 | 11/6/2026 | 11/6/2026 1:59:02 PM EST |
| 24.00 | 1.60 | 2.15 | 1.88 | 2.32 | -0.38 | -14.08% | 0.08 | 9 | 1,509 | 0.63 | -0.78 | 0.15 | -0.02 | 11/6/2026 | 11/6/2026 1:59:02 PM EST |
| 25.00 | 2.45 | 2.95 | 2.70 | 1.45 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.76 | -0.89 | 0.10 | -0.01 | 11/4/2026 | 11/6/2026 1:59:02 PM EST |
| 26.00 | 3.40 | 3.90 | 3.65 | 3.60 | -0.40 | -10.00% | 0.14 | 3,523 | 3,500 | 0.61 | -0.96 | 0.05 | -0.01 | 11/6/2026 | 11/6/2026 1:59:02 PM EST |
| 27.00 | 4.30 | 5.20 | 4.75 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 1,508 | 1.11 | -0.98 | 0.02 | 0.00 | 11/4/2026 | 11/6/2026 1:59:02 PM EST |
| 28.00 | 5.30 | 6.20 | 5.75 | 2.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.01 | 0.00 | 11/4/2026 | 11/6/2026 1:59:02 PM EST |
| 29.00 | 6.30 | 7.20 | 6.75 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:02 PM EST | |||
| 30.00 | 7.30 | 8.20 | 7.75 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:02 PM EST | |||
| 31.00 | 8.30 | 9.20 | 8.75 | % | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:02 PM EST | |||
| 32.00 | 9.30 | 10.20 | 9.75 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:02 PM EST | |||
| 33.00 | 10.30 | 11.20 | 10.75 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:02 PM EST | |||
| 34.00 | 11.30 | 12.20 | 11.75 | % | 0.35 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:02 PM EST | |||
| 35.00 | 12.30 | 13.20 | 12.75 | % | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:02 PM EST | |||
| 36.00 | 13.20 | 14.20 | 13.70 | % | 0.38 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:02 PM EST | |||
| 37.00 | 14.00 | 15.20 | 14.60 | % | 0.39 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:02 PM EST | |||
| 38.00 | 15.00 | 16.20 | 15.60 | % | 0.41 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:02 PM EST | |||
| 39.00 | 16.00 | 17.20 | 16.60 | % | 0.43 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:02 PM EST | |||
| 40.00 | 17.20 | 18.20 | 17.70 | % | 0.44 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:02 PM EST |