Options Chain for FLYWIRE CORPORATION COM VTG (FLYW) - $9.57 as of 5/5/2025 3:06:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.00 | 7.40 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 4.50 | 4.90 | % | 0 | 0 | 1.40 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 2.45 | 2.60 | 2.49 | +0.31 | +14.22% | 5 | 62 | 0.84 | 0.86 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.85 | 1.00 | 0.90 | +0.29 | +47.55% | 22 | 182 | 0.74 | 0.52 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 0.20 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 131 | 0.74 | 0.20 | 0.11 | -0.01 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 209 | 0.88 | 0.05 | 0.05 | 0.00 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 26 | 1.67 | 0.01 | 0.01 | 0.00 | 3/6/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 41 | 2.15 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 72 | 2.30 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 96 | 2.55 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 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 | 4.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.49 | -0.01 | 0.01 | 0.00 | 3/24/2025 | 5/5/2025 3:59:51 PM EST |
| 7.50 | 0.20 | 0.30 | 0.43 | 0.00 | 0.00% | 0 | 17 | 0.83 | -0.14 | 0.08 | -0.01 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 1.00 | 1.60 | 1.15 | 0.00 | 0.00% | 0 | 111 | 0.89 | -0.48 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 2.90 | 3.10 | 3.90 | 0.00 | 0.00% | 0 | 9 | 0.74 | -0.80 | 0.11 | -0.01 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 5.10 | 5.50 | 1.09 | 0.00 | 0.00% | 0 | 23 | 1.07 | -0.95 | 0.05 | 0.00 | 2/25/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 7.60 | 7.90 | 2.19 | 0.00 | 0.00% | 0 | 2 | 1.31 | -0.99 | 0.01 | 0.00 | 2/25/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 10.20 | 10.50 | 2.70 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 12.70 | 12.90 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 15.10 | 15.40 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 20.00 | 21.60 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 24.00 | 26.60 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |