Options Chain for REMITLY GLOBAL INC COM (RELY) - $15.90 as of 10/8/2025 4:34:17 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 | 12.20 | 15.00 | 13.60 | % | 5.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 5.00 | 10.10 | 12.50 | 11.30 | % | 2.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 7.50 | 7.70 | 10.00 | 8.85 | % | 1.18 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 10.00 | 5.50 | 7.90 | 6.70 | 10.40 | 0.00 | 0.00% | 0.67 | 0 | 1 | 5.64 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 3:59:46 PM EST |
| 12.50 | 3.30 | 4.90 | 4.10 | 7.10 | 0.00 | 0.00% | 0.33 | 0 | 10 | 3.32 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 3:59:46 PM EST |
| 15.00 | 0.90 | 1.10 | 1.00 | 1.07 | +0.02 | +1.91% | 0.07 | 6 | 1,546 | 0.58 | 0.91 | 0.24 | -0.01 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 12 | 10,824 | 0.56 | 0.01 | 0.04 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,025 | 0.89 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,922 | 1.23 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,718 | 2.10 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,458 | 3.55 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 56 | 4.06 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/8/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 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 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 10/8/2025 3:59:46 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 111 | 3.49 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/8/2025 3:59:46 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,474 | 0.48 | -0.09 | 0.24 | -0.01 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 17.50 | 1.55 | 1.70 | 1.63 | 1.70 | -0.03 | -1.74% | 0.09 | 11 | 1,886 | 1.06 | -0.99 | 0.04 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 20.00 | 4.00 | 4.50 | 4.25 | 3.72 | 0.00 | 0.00% | 0.21 | 0 | 13 | 2.59 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:46 PM EST |
| 22.50 | 6.30 | 6.70 | 6.50 | 4.20 | 0.00 | 0.00% | 0.29 | 0 | 33 | 1.80 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 3:59:46 PM EST |
| 25.00 | 8.90 | 9.20 | 9.05 | 6.20 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.81 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 3:59:46 PM EST |
| 30.00 | 13.90 | 14.20 | 14.05 | 9.07 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 10/8/2025 3:59:46 PM EST |
| 35.00 | 19.00 | 19.50 | 19.25 | % | 0.55 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 40.00 | 24.00 | 24.40 | 24.20 | % | 0.60 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST |