Options Chain for REMITLY GLOBAL INC COM (RELY) - $23.86 as of 2/21/2025 9:17:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.30 | 23.20 | % | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 5.00 | 18.00 | 20.90 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 7.50 | 15.10 | 18.20 | 5.72 | 0.00 | 0.00% | 0 | 13 | 3.71 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 2/21/2025 3:59:47 PM EST |
| 10.00 | 13.70 | 15.50 | 9.40 | 0.00 | 0.00% | 0 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 3:59:47 PM EST |
| 12.50 | 10.40 | 11.60 | 13.43 | 0.00 | 0.00% | 0 | 296 | 0.98 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:47 PM EST |
| 15.00 | 8.90 | 9.10 | 10.91 | 0.00 | 0.00% | 0 | 2,776 | 0.71 | 0.99 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:47 PM EST |
| 17.50 | 6.40 | 7.00 | 6.50 | -2.08 | -24.25% | 3 | 273 | 0.58 | 0.96 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 20.00 | 4.10 | 4.30 | 4.23 | 0.00 | 0.00% | 0 | 148 | 0.39 | 0.87 | 0.05 | -0.01 | 1/22/2025 | 2/21/2025 3:59:47 PM EST |
| 22.50 | 2.15 | 2.35 | 2.18 | -2.32 | -51.56% | 3 | 553 | 0.37 | 0.70 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 25.00 | 0.90 | 1.05 | 0.90 | -1.58 | -63.71% | 602 | 572 | 0.37 | 0.42 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 30.00 | 0.05 | 0.20 | 0.12 | -0.29 | -70.74% | 719 | 823 | 0.39 | 0.08 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.15 | 0.10 | -0.13 | -56.53% | 2 | 11 | 0.61 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 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 | 1.50 | % | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 147 | 1.38 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 182 | 0.83 | -0.01 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:47 PM EST |
| 17.50 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 248 | 0.54 | -0.04 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 20.00 | 0.15 | 0.30 | 0.31 | +0.16 | +106.67% | 120 | 1,296 | 0.42 | -0.13 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 22.50 | 0.65 | 0.85 | 0.80 | +0.35 | +77.78% | 95 | 178 | 0.39 | -0.30 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 25.00 | 1.80 | 2.25 | 2.00 | +1.25 | +166.67% | 26 | 107 | 0.39 | -0.58 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 30.00 | 5.80 | 6.50 | 4.30 | 0.00 | 0.00% | 0 | 20 | 0.52 | -0.92 | 0.04 | 0.00 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 35.00 | 10.80 | 11.40 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:47 PM EST |