Options Chain for REMITLY GLOBAL INC COM (RELY) - $18.50 as of 7/4/2025 2:02:10 AM 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 | 14.70 | 17.90 | 16.30 | % | 6.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 5.00 | 12.20 | 14.60 | 13.40 | % | 2.68 | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 7.50 | 10.20 | 12.90 | 11.55 | % | 1.54 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 10.00 | 7.60 | 9.50 | 8.55 | 13.46 | 0.00 | 0.00% | 0.86 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 7/3/2025 12:58:55 PM EST |
| 12.50 | 5.80 | 6.50 | 6.15 | 8.50 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/3/2025 12:58:55 PM EST |
| 15.00 | 3.20 | 4.00 | 3.60 | 5.90 | 0.00 | 0.00% | 0.24 | 0 | 503 | 1.28 | 0.99 | 0.01 | 0.00 | 6/18/2025 | 7/3/2025 12:58:55 PM EST |
| 17.50 | 0.00 | 1.45 | 0.73 | 1.72 | 0.00 | 0.00% | 0.04 | 0 | 404 | 0.52 | 0.76 | 0.20 | -0.02 | 6/30/2025 | 7/3/2025 12:58:55 PM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 3 | 689 | 0.45 | 0.20 | 0.17 | -0.01 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5,171 | 0.82 | 0.01 | 0.02 | 0.00 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 663 | 0.94 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:58:55 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,050 | 1.20 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:55 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.34 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 7/3/2025 12:58:55 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.08 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/3/2025 12:58:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,429 | 0.75 | -0.01 | 0.01 | 0.00 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 17.50 | 0.15 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3,254 | 0.39 | -0.24 | 0.20 | -0.02 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 20.00 | 1.55 | 1.80 | 1.68 | 1.48 | -0.52 | -26.00% | 0.08 | 6 | 2,237 | 0.41 | -0.80 | 0.17 | -0.01 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 22.50 | 3.70 | 4.20 | 3.95 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 146 | 0.81 | -0.99 | 0.02 | 0.00 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 25.00 | 6.20 | 6.80 | 6.50 | 6.05 | 0.00 | 0.00% | 0.26 | 0 | 40 | 1.22 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:55 PM EST |
| 30.00 | 11.30 | 12.70 | 12.00 | 8.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 7/3/2025 12:58:55 PM EST |
| 35.00 | 16.10 | 17.30 | 16.70 | % | 0.48 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST |