Options Chain for REMITLY GLOBAL INC COM (RELY) - $22.33 as of 5/27/2025 3:31:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.80 | 21.80 | % | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 5.00 | 16.80 | 18.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 7.50 | 14.30 | 16.20 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 10.00 | 11.70 | 13.80 | 13.46 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 5/27/2025 2:59:05 PM EST |
| 12.50 | 9.60 | 10.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 15.00 | 7.20 | 7.50 | 5.31 | 0.00 | 0.00% | 0 | 501 | 0.80 | 0.96 | 0.02 | -0.01 | 3/17/2025 | 5/27/2025 2:59:05 PM EST |
| 17.50 | 4.80 | 5.10 | 7.00 | 0.00 | 0.00% | 0 | 409 | 0.42 | 0.88 | 0.04 | -0.01 | 5/12/2025 | 5/27/2025 2:59:05 PM EST |
| 20.00 | 2.05 | 2.80 | 3.57 | 0.00 | 0.00% | 0 | 163 | 0.40 | 0.79 | 0.08 | -0.01 | 5/14/2025 | 5/27/2025 2:59:05 PM EST |
| 22.50 | 1.00 | 1.15 | 1.10 | -0.20 | -15.39% | 3 | 2,122 | 0.35 | 0.52 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 25.00 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 622 | 0.32 | 0.24 | 0.10 | -0.01 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 30.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 2,142 | 0.46 | 0.03 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 2:59:05 PM EST |
| 35.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 16 | 1.07 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 2:59:05 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 | 5.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 12.50 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 35 | 1.29 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:59:05 PM EST |
| 15.00 | 0.05 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,432 | 0.79 | -0.04 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 17.50 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2,839 | 0.51 | -0.12 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 20.00 | 0.40 | 0.55 | 0.45 | +0.02 | +4.66% | 1 | 738 | 0.40 | -0.21 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 22.50 | 1.25 | 1.35 | 1.20 | 0.00 | 0.00% | 6 | 96 | 0.36 | -0.48 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 25.00 | 2.90 | 3.10 | 2.30 | 0.00 | 0.00% | 0 | 59 | 0.33 | -0.76 | 0.10 | -0.01 | 5/14/2025 | 5/27/2025 2:59:05 PM EST |
| 30.00 | 7.50 | 8.10 | 8.85 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.97 | 0.02 | 0.00 | 3/26/2025 | 5/27/2025 2:59:05 PM EST |
| 35.00 | 12.30 | 13.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST |