Options Chain for FLYWIRE CORPORATION COM VTG (FLYW) - $22.43 as of 11/20/2024 4:04:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.70 | 22.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 15.30 | 19.50 | % | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 13.60 | 17.00 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 11.10 | 14.50 | 8.40 | 0.00 | 0.00% | 0 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 7.90 | 12.00 | 5.11 | 0.00 | 0.00% | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 5.40 | 9.60 | 3.20 | 0.00 | 0.00% | 0 | 62 | 2.42 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 4.80 | 5.00 | 5.00 | +0.20 | +4.17% | 25 | 310 | 0.61 | 0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 2.40 | 2.75 | 2.50 | 0.00 | 0.00% | 0 | 811 | 0.49 | 0.88 | 0.09 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 0.80 | 0.95 | 0.85 | +0.05 | +6.25% | 10 | 436 | 0.35 | 0.51 | 0.18 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 138 | 0.63 | 0.15 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 73 | 1.06 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 1,682 | 0.77 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 473 | 1.66 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 1,813 | 1.39 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 11/20/2024 4:00:03 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 | 7.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 16 | 2.60 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 45 | 2.00 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 269 | 0.87 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 494 | 0.64 | -0.01 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.05 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 164 | 0.38 | -0.12 | 0.09 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 0.85 | 1.00 | 1.00 | +0.02 | +2.05% | 1 | 68 | 0.35 | -0.49 | 0.18 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 1.15 | 4.80 | 8.65 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.85 | 0.10 | -0.01 | 5/21/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 6.90 | 9.70 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 11.50 | 13.90 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 40.00 | 16.50 | 18.90 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 45.00 | 21.20 | 24.20 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |