Options Chain for FLYWIRE CORPORATION COM VTG (FLYW) - $17.54 as of 9/6/2024 3:43:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.30 | 16.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 5.00 | 10.40 | 14.30 | % | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 7.50 | 9.10 | 11.80 | 10.10 | 0.00 | 0.00% | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:52 PM EST |
| 10.00 | 6.60 | 9.30 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 12.50 | 4.20 | 6.80 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 15.00 | 1.90 | 3.60 | 2.70 | 0.00 | 0.00% | 0 | 56 | 1.70 | 0.89 | 0.08 | -0.02 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 17.50 | 0.00 | 1.75 | 0.75 | 0.00 | 0.00% | 0 | 136 | 1.29 | 0.52 | 0.19 | -0.03 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 0.05 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 2,252 | 0.65 | 0.14 | 0.11 | -0.02 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 22.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 654 | 1.83 | 0.02 | 0.02 | 0.00 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 0.00 | 0.35 | 0.12 | +0.07 | +140.00% | 5 | 1,984 | 1.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 103 | 2.50 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.16 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 15.00 | 0.05 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 337 | 0.74 | -0.11 | 0.08 | -0.02 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 17.50 | 0.35 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 665 | 0.60 | -0.48 | 0.19 | -0.03 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 1.80 | 3.60 | 2.49 | 0.00 | 0.00% | 0 | 154 | 1.44 | -0.86 | 0.11 | -0.02 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 22.50 | 4.10 | 6.00 | 4.55 | 0.00 | 0.00% | 0 | 318 | 1.81 | -0.98 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 6.60 | 9.10 | 7.76 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 11.80 | 13.50 | 9.35 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 16.60 | 19.20 | 17.70 | 0.00 | 0.00% | 0 | 4 | 3.83 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:52 PM EST |
| 40.00 | 21.60 | 23.40 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |