Options Chain for REMITLY GLOBAL INC COM (RELY) - $16.67 as of 4/9/2026 10:32:52 AM 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 | 13.60 | 15.30 | 14.45 | % | 5.78 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 5.00 | 11.10 | 12.90 | 12.00 | % | 2.40 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 6.00 | 10.30 | 12.00 | 11.15 | % | 1.86 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 7.50 | 8.80 | 10.30 | 9.55 | % | 1.27 | 0 | 5 | 2.61 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 9.00 | 7.30 | 8.80 | 8.05 | % | 0.89 | 0 | 0 | 2.12 | 0.99 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 10.00 | 6.30 | 7.80 | 7.05 | % | 0.70 | 0 | 0 | 1.85 | 0.98 | 0.01 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 11.00 | 5.40 | 6.70 | 6.05 | % | 0.55 | 0 | 0 | 1.51 | 0.96 | 0.02 | -0.01 | 4/9/2026 3:59:49 PM EST | |||
| 12.50 | 4.10 | 5.10 | 4.60 | % | 0.37 | 0 | 24 | 1.11 | 0.90 | 0.04 | -0.01 | 4/9/2026 3:59:49 PM EST | |||
| 14.00 | 2.90 | 3.80 | 3.35 | 3.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.96 | 0.83 | 0.06 | -0.02 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |
| 15.00 | 2.65 | 2.85 | 2.75 | 2.64 | +0.29 | +12.34% | 0.18 | 3 | 207 | 0.71 | 0.76 | 0.08 | -0.02 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 16.00 | 1.95 | 2.15 | 2.05 | 1.90 | +0.25 | +15.16% | 0.13 | 1 | 41 | 0.68 | 0.67 | 0.10 | -0.02 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 17.50 | 1.10 | 1.40 | 1.25 | 1.20 | +0.20 | +20.00% | 0.07 | 13 | 416 | 0.65 | 0.50 | 0.12 | -0.02 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 19.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.10 | +18.19% | 0.03 | 8 | 39 | 0.60 | 0.33 | 0.11 | -0.02 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.41 | +0.04 | +10.82% | 0.02 | 12 | 360 | 0.61 | 0.24 | 0.09 | -0.01 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 21.00 | 0.20 | 0.45 | 0.33 | 0.26 | -0.04 | -13.34% | 0.02 | 25 | 24 | 0.64 | 0.18 | 0.08 | -0.01 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.11 | 0.05 | -0.01 | 3/27/2026 | 4/9/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.00 | 0.05 | 0.03 | -0.01 | 4/9/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 50 | 1.07 | 0.03 | 0.02 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 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 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.88 | -0.01 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.64 | -0.02 | 0.01 | 0.00 | 3/27/2026 | 4/9/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.36 | -0.04 | 0.02 | -0.01 | 4/9/2026 3:59:49 PM EST | |||
| 12.50 | 0.15 | 0.40 | 0.28 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.89 | -0.10 | 0.04 | -0.01 | 3/30/2026 | 4/9/2026 3:59:49 PM EST |
| 14.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.05 | -10.00% | 0.03 | 13 | 93 | 0.79 | -0.17 | 0.06 | -0.02 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 15.00 | 0.50 | 0.75 | 0.63 | 0.70 | -0.05 | -6.67% | 0.04 | 5 | 119 | 0.72 | -0.24 | 0.08 | -0.02 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 16.00 | 0.80 | 0.95 | 0.88 | 1.05 | -0.06 | -5.41% | 0.06 | 12 | 156 | 0.66 | -0.33 | 0.10 | -0.02 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 17.50 | 1.45 | 1.65 | 1.55 | 1.74 | -0.43 | -19.82% | 0.09 | 2,347 | 217 | 0.63 | -0.50 | 0.12 | -0.02 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 19.00 | 2.40 | 2.70 | 2.55 | 2.72 | -0.84 | -23.60% | 0.13 | 4 | 15 | 0.64 | -0.67 | 0.11 | -0.02 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 20.00 | 3.10 | 3.50 | 3.30 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.67 | -0.76 | 0.09 | -0.01 | 3/23/2026 | 4/9/2026 3:59:49 PM EST |
| 21.00 | 3.90 | 4.60 | 4.25 | % | 0.20 | 0 | 0 | 1.00 | -0.82 | 0.08 | -0.01 | 4/9/2026 3:59:49 PM EST | |||
| 22.50 | 5.00 | 6.10 | 5.55 | % | 0.25 | 0 | 0 | 1.04 | -0.89 | 0.05 | -0.01 | 4/9/2026 3:59:49 PM EST | |||
| 24.00 | 6.70 | 7.80 | 7.25 | % | 0.30 | 0 | 0 | 1.30 | -0.95 | 0.03 | -0.01 | 4/9/2026 3:59:49 PM EST | |||
| 25.00 | 7.30 | 8.80 | 8.05 | % | 0.32 | 0 | 0 | 1.38 | -0.97 | 0.02 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 30.00 | 12.30 | 13.80 | 13.05 | % | 0.43 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST |