Options Chain for REMITLY GLOBAL INC COM (RELY) - $17.21 as of 7/29/2025 2:33:40 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 | 13.70 | 16.10 | 14.90 | % | 5.96 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 5.00 | 11.20 | 13.60 | 12.40 | % | 2.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 7.50 | 9.30 | 11.10 | 10.20 | % | 1.36 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 10.00 | 6.90 | 8.70 | 7.80 | % | 0.78 | 0 | 0 | 1.03 | 0.99 | 0.01 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 12.50 | 4.70 | 5.00 | 4.85 | 5.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.74 | 0.91 | 0.04 | -0.01 | 7/24/2025 | 7/29/2025 12:58:56 PM EST |
| 15.00 | 2.70 | 2.90 | 2.80 | 3.00 | 0.00 | 0.00% | 0.19 | 4 | 62 | 0.66 | 0.74 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 17.50 | 1.35 | 1.50 | 1.43 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 255 | 0.64 | 0.51 | 0.10 | -0.02 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 20.00 | 0.70 | 0.75 | 0.73 | 0.76 | -0.08 | -9.53% | 0.04 | 13 | 73 | 0.66 | 0.30 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 22.50 | 0.30 | 0.40 | 0.35 | % | 0.02 | 0 | 0 | 0.68 | 0.17 | 0.06 | -0.01 | 7/29/2025 12:58:56 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.72 | 0.10 | 0.04 | -0.01 | 7/22/2025 | 7/29/2025 12:58:56 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 2 | 0 | 0.95 | 0.03 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 12:58:56 PM EST | |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 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 | 5.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.16 | -0.01 | 0.01 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.80 | -0.09 | 0.04 | -0.01 | 7/29/2025 12:58:56 PM EST | |||
| 15.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.05 | +7.15% | 0.05 | 35 | 37 | 0.65 | -0.26 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 17.50 | 1.85 | 1.95 | 1.90 | 1.90 | +0.15 | +8.58% | 0.11 | 140 | 311 | 0.64 | -0.49 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 20.00 | 3.60 | 3.80 | 3.70 | 3.50 | +0.20 | +6.07% | 0.18 | 21 | 25 | 0.67 | -0.70 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 22.50 | 5.70 | 6.00 | 5.85 | 5.57 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.67 | -0.83 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 25.00 | 7.90 | 8.30 | 8.10 | % | 0.32 | 0 | 0 | 0.73 | -0.90 | 0.04 | -0.01 | 7/29/2025 12:58:56 PM EST | |||
| 30.00 | 12.80 | 13.20 | 13.00 | % | 0.43 | 0 | 0 | 1.00 | -0.97 | 0.01 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 35.00 | 18.00 | 18.30 | 18.15 | % | 0.52 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST |