Options Chain for REMITLY GLOBAL INC COM (RELY) - $23.52 as of 10/9/2026 7:34:56 PM 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 | 20.90 | 22.50 | 21.70 | 19.68 | 0.00 | 0.00% | 8.68 | 0 | 82 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:02 PM EST |
| 5.00 | 18.40 | 20.00 | 19.20 | 16.10 | 0.00 | 0.00% | 3.84 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:02 PM EST |
| 6.00 | 17.40 | 19.00 | 18.20 | 15.46 | 0.00 | 0.00% | 3.03 | 0 | 1 | 9.12 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:02 PM EST |
| 7.50 | 15.90 | 17.50 | 16.70 | % | 2.23 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 9.00 | 14.40 | 16.00 | 15.20 | 12.57 | 0.00 | 0.00% | 1.69 | 0 | 1 | 6.62 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:02 PM EST |
| 10.00 | 13.40 | 15.00 | 14.20 | 11.57 | 0.00 | 0.00% | 1.42 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:02 PM EST |
| 11.00 | 12.30 | 14.00 | 13.15 | 10.63 | 0.00 | 0.00% | 1.20 | 0 | 1 | 5.45 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:02 PM EST |
| 12.50 | 10.80 | 12.50 | 11.65 | % | 0.93 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 14.00 | 9.30 | 11.00 | 10.15 | % | 0.72 | 0 | 6 | 4.08 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 15.00 | 8.30 | 9.90 | 9.10 | 4.87 | 0.00 | 0.00% | 0.61 | 0 | 149 | 3.53 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 10/9/2026 4:00:02 PM EST |
| 16.00 | 7.30 | 8.90 | 8.10 | 5.41 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:02 PM EST |
| 17.50 | 5.90 | 7.50 | 6.70 | 4.50 | 0.00 | 0.00% | 0.38 | 0 | 14 | 2.80 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 10/9/2026 4:00:02 PM EST |
| 19.00 | 4.40 | 5.90 | 5.15 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 23 | 2.20 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:02 PM EST |
| 20.00 | 3.70 | 4.40 | 4.05 | 3.80 | +0.36 | +10.47% | 0.20 | 41 | 1,663 | 1.30 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 21.00 | 2.55 | 3.40 | 2.98 | 2.30 | 0.00 | 0.00% | 0.14 | 0 | 133 | 1.05 | 1.00 | 0.03 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 22.50 | 1.35 | 1.95 | 1.65 | 1.70 | +0.80 | +88.89% | 0.07 | 21 | 120 | 0.74 | 0.87 | 0.14 | -0.02 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 24.00 | 0.50 | 0.80 | 0.65 | 0.40 | 0.00 | 0.00% | 0.03 | 4 | 276 | 0.45 | 0.54 | 0.27 | -0.04 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.18 | +0.03 | +20.00% | 0.01 | 12 | 1,515 | 0.41 | 0.28 | 0.23 | -0.03 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 726 | 0.54 | 0.11 | 0.13 | -0.02 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 614 | 0.99 | 0.03 | 0.05 | -0.01 | 9/25/2026 | 10/9/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.17 | 0.01 | 0.01 | 0.00 | 10/1/2026 | 10/9/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,172 | 1.42 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.69 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.04 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:02 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 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/9/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 80 | 4.56 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/9/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.54 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/9/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.03 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.82 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/9/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.52 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/9/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 336 | 2.09 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 645 | 1.53 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 1 | 333 | 0.98 | 0.00 | 0.03 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 22.50 | 0.05 | 0.25 | 0.15 | 0.17 | -0.23 | -57.50% | 0.01 | 4 | 389 | 0.54 | -0.13 | 0.14 | -0.02 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 24.00 | 0.40 | 0.70 | 0.55 | 2.44 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.45 | -0.46 | 0.27 | -0.04 | 9/28/2026 | 10/9/2026 4:00:02 PM EST |
| 25.00 | 0.75 | 1.60 | 1.18 | 2.12 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.80 | -0.72 | 0.23 | -0.03 | 10/7/2026 | 10/9/2026 4:00:02 PM EST |
| 26.00 | 1.75 | 2.55 | 2.15 | 4.41 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.01 | -0.89 | 0.13 | -0.02 | 9/28/2026 | 10/9/2026 4:00:02 PM EST |
| 27.00 | 2.15 | 3.70 | 2.93 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.35 | -0.97 | 0.05 | -0.01 | 9/8/2026 | 10/9/2026 4:00:02 PM EST |
| 28.00 | 3.10 | 5.00 | 4.05 | % | 0.14 | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 29.00 | 4.10 | 5.70 | 4.90 | % | 0.17 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 30.00 | 5.10 | 6.70 | 5.90 | 3.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 4:00:02 PM EST |
| 31.00 | 6.10 | 7.70 | 6.90 | % | 0.22 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 32.00 | 7.10 | 8.70 | 7.90 | % | 0.25 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 33.00 | 8.10 | 9.70 | 8.90 | % | 0.27 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 34.00 | 9.10 | 10.70 | 9.90 | % | 0.29 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 35.00 | 10.10 | 11.70 | 10.90 | 15.41 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 10/9/2026 4:00:02 PM EST |