Options Chain for FLYWIRE CORPORATION COM VTG (FLYW) - $11.66 as of 7/29/2025 3:23:23 PM 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 | 8.50 | 10.00 | 9.25 | 8.10 | 0.00 | 0.00% | 3.70 | 0 | 5 | 5.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 1:59:01 PM EST |
| 5.00 | 6.50 | 7.00 | 6.75 | % | 1.35 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 7.50 | 4.10 | 4.60 | 4.35 | 4.30 | 0.00 | 0.00% | 0.58 | 0 | 7 | 1.34 | 0.98 | 0.02 | 0.00 | 6/27/2025 | 7/29/2025 1:59:01 PM EST |
| 10.00 | 1.95 | 2.15 | 2.05 | 2.10 | 0.00 | 0.00% | 0.20 | 0 | 143 | 0.60 | 0.78 | 0.11 | -0.01 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 12.50 | 0.70 | 0.80 | 0.75 | 0.75 | -0.05 | -6.25% | 0.06 | 1 | 230 | 0.58 | 0.42 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.60 | 0.16 | 0.09 | -0.01 | 7/22/2025 | 7/29/2025 1:59:01 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.02 | 0.05 | 0.04 | 0.00 | 4/17/2025 | 7/29/2025 1:59:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 35 | 2.61 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/29/2025 1:59:01 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 38 | 1.61 | -0.02 | 0.02 | 0.00 | 7/7/2025 | 7/29/2025 1:59:01 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.05 | +16.67% | 0.03 | 1 | 1,302 | 0.63 | -0.22 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 12.50 | 1.40 | 1.55 | 1.48 | 1.40 | 0.00 | 0.00% | 0.12 | 0 | 609 | 0.59 | -0.58 | 0.15 | -0.01 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 15.00 | 3.40 | 3.70 | 3.55 | 4.28 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.63 | -0.84 | 0.09 | -0.01 | 6/20/2025 | 7/29/2025 1:59:01 PM EST |
| 17.50 | 5.60 | 6.20 | 5.90 | % | 0.34 | 0 | 0 | 0.98 | -0.95 | 0.04 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 20.00 | 8.20 | 8.60 | 8.40 | % | 0.42 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 22.50 | 10.60 | 11.20 | 10.90 | % | 0.48 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 25.00 | 13.20 | 13.70 | 13.45 | % | 0.54 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 30.00 | 18.20 | 18.60 | 18.40 | % | 0.61 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 35.00 | 23.20 | 23.70 | 23.45 | % | 0.67 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST |