Options Chain for FLYWIRE CORPORATION COM VTG (FLYW) - $19.81 as of 2/4/2025 9:19:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.30 | 19.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 5.00 | 13.80 | 16.80 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 7.50 | 11.30 | 14.30 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 10.00 | 9.30 | 11.90 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 12.50 | 6.90 | 9.40 | % | 0 | 0 | 2.27 | 0.98 | 0.01 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 15.00 | 3.80 | 6.60 | 4.61 | 0.00 | 0.00% | 0 | 17 | 1.55 | 0.90 | 0.04 | -0.01 | 1/29/2025 | 2/4/2025 3:59:49 PM EST |
| 17.50 | 2.95 | 3.30 | 3.39 | +0.08 | +2.42% | 1 | 9 | 0.67 | 0.74 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 20.00 | 1.30 | 2.00 | 1.12 | 0.00 | 0.00% | 0 | 119 | 0.63 | 0.52 | 0.09 | -0.02 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 22.50 | 0.35 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 577 | 0.60 | 0.30 | 0.09 | -0.02 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.75 | 1.22 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.15 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,392 | 1.00 | 0.04 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.01 | 0.00 | 0.00 | 8/23/2024 | 2/4/2025 3:59:49 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 | 0.75 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | -0.02 | 0.01 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 15.00 | 0.15 | 2.40 | 0.50 | +0.10 | +25.00% | 1 | 18 | 1.22 | -0.10 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 17.50 | 0.50 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 39 | 0.62 | -0.26 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 20.00 | 1.40 | 2.05 | 1.65 | 0.00 | 0.00% | 0 | 66 | 0.59 | -0.48 | 0.09 | -0.02 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 22.50 | 2.95 | 3.70 | 2.55 | 0.00 | 0.00% | 0 | 16 | 0.55 | -0.70 | 0.09 | -0.02 | 12/18/2024 | 2/4/2025 3:59:49 PM EST |
| 25.00 | 4.70 | 7.60 | 5.10 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.85 | 0.06 | -0.01 | 11/8/2024 | 2/4/2025 3:59:49 PM EST |
| 30.00 | 9.30 | 10.80 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.96 | 0.02 | 0.00 | 8/1/2024 | 2/4/2025 3:59:49 PM EST |
| 35.00 | 13.90 | 16.20 | % | 0 | 0 | 1.56 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST |