Options Chain for REMITLY GLOBAL INC COM (RELY) - $24.49 as of 5/12/2025 9:25:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.10 | 23.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 PM EST | |||
| 5.00 | 17.10 | 21.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 PM EST | |||
| 7.50 | 14.70 | 18.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 PM EST | |||
| 10.00 | 13.50 | 16.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 PM EST | |||
| 12.50 | 10.00 | 13.80 | % | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 PM EST | |||
| 15.00 | 9.00 | 11.40 | 5.22 | 0.00 | 0.00% | 0 | 3 | 4.19 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/12/2025 4:00:01 PM EST |
| 17.50 | 6.50 | 8.80 | 4.15 | 0.00 | 0.00% | 0 | 183 | 4.63 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 4:00:01 PM EST |
| 20.00 | 4.20 | 6.40 | 4.61 | +0.55 | +13.55% | 14 | 705 | 3.82 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:01 PM EST |
| 22.50 | 1.70 | 2.70 | 2.14 | +0.29 | +15.68% | 5 | 2,080 | 0.97 | 0.94 | 0.10 | -0.03 | 5/12/2025 | 5/12/2025 4:00:01 PM EST |
| 25.00 | 0.05 | 1.75 | 0.15 | -0.03 | -16.67% | 6 | 242 | 1.17 | 0.31 | 0.30 | -0.05 | 5/12/2025 | 5/12/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 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 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 7.30 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/12/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 1.35 | 0.06 | -0.04 | -40.00% | 2 | 8 | 5.78 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 2 | 4,307 | 1.73 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:01 PM EST |
| 20.00 | 0.05 | 0.20 | 0.06 | -0.04 | -40.00% | 15 | 6,705 | 1.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 200 | 0.97 | -0.06 | 0.10 | -0.03 | 5/8/2025 | 5/12/2025 4:00:01 PM EST |
| 25.00 | 0.50 | 0.95 | 0.80 | -0.50 | -38.47% | 1 | 7 | 0.35 | -0.69 | 0.30 | -0.05 | 5/12/2025 | 5/12/2025 4:00:01 PM EST |
| 30.00 | 4.10 | 6.90 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 PM EST | |||
| 35.00 | 10.20 | 11.10 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 PM EST |