Options Chain for FLYWIRE CORPORATION COM VTG (FLYW) - $10.50 as of 6/9/2025 12:07:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.40 | 8.10 | 7.90 | 0.00 | 0.00% | 0 | 18 | 7.04 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/9/2025 11:58:47 AM EST |
| 5.00 | 5.00 | 5.60 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 6/9/2025 11:58:47 AM EST | |||
| 7.50 | 2.60 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 72 | 2.06 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/9/2025 11:58:47 AM EST |
| 10.00 | 0.40 | 0.55 | 0.64 | +0.14 | +28.00% | 1 | 2,075 | 0.56 | 0.60 | 0.40 | -0.02 | 6/9/2025 | 6/9/2025 11:58:47 AM EST |
| 12.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 341 | 0.92 | 0.01 | 0.04 | 0.00 | 6/2/2025 | 6/9/2025 11:58:47 AM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 282 | 2.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/9/2025 11:58:47 AM EST |
| 17.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 26 | 1.66 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/9/2025 11:58:47 AM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/9/2025 11:58:47 AM EST |
| 22.50 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 41 | 4.15 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/9/2025 11:58:47 AM EST |
| 25.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 72 | 4.45 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 6/9/2025 11:58:47 AM EST |
| 30.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 98 | 4.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/9/2025 11:58:47 AM EST |
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 11:58:47 AM 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 | 6/9/2025 11:58:47 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 24 | 5.21 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 6/9/2025 11:58:47 AM EST |
| 7.50 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 47 | 2.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/9/2025 11:58:47 AM EST |
| 10.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 2,593 | 0.52 | -0.40 | 0.40 | -0.02 | 6/5/2025 | 6/9/2025 11:58:47 AM EST |
| 12.50 | 2.15 | 2.45 | 2.15 | 0.00 | 0.00% | 0 | 21 | 1.20 | -0.99 | 0.04 | 0.00 | 6/5/2025 | 6/9/2025 11:58:47 AM EST |
| 15.00 | 4.80 | 5.00 | 4.12 | 0.00 | 0.00% | 0 | 16 | 3.31 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/9/2025 11:58:47 AM EST |
| 17.50 | 7.30 | 7.50 | 2.19 | 0.00 | 0.00% | 0 | 2 | 2.16 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 6/9/2025 11:58:47 AM EST |
| 20.00 | 9.80 | 10.00 | 2.70 | 0.00 | 0.00% | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 6/9/2025 11:58:47 AM EST |
| 22.50 | 12.30 | 12.50 | 4.00 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 6/9/2025 11:58:47 AM EST |
| 25.00 | 14.60 | 15.00 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/9/2025 11:58:47 AM EST | |||
| 30.00 | 19.70 | 20.00 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/9/2025 11:58:47 AM EST | |||
| 35.00 | 24.70 | 25.90 | % | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 6/9/2025 11:58:47 AM EST |