Options Chain for REMITLY GLOBAL INC COM (RELY) - $20.93 as of 3/28/2025 8:51:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.50 | 20.30 | 18.41 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 14.20 | 17.80 | % | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.50 | 11.40 | 15.30 | 5.72 | 0.00 | 0.00% | 0 | 13 | 5.72 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 10.00 | 12.80 | 9.40 | 0.00 | 0.00% | 0 | 6 | 4.34 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 3/28/2025 3:59:53 PM EST |
| 12.50 | 8.30 | 9.00 | 13.43 | 0.00 | 0.00% | 0 | 292 | 3.06 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 5.90 | 6.10 | 10.91 | 0.00 | 0.00% | 0 | 2,776 | 2.22 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:53 PM EST |
| 17.50 | 3.50 | 3.70 | 3.35 | -0.45 | -11.85% | 1 | 333 | 1.63 | 0.94 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 1.40 | 1.50 | 1.25 | -0.18 | -12.59% | 1 | 194 | 0.36 | 0.71 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 0.20 | 0.35 | 0.25 | -0.25 | -50.00% | 29 | 3,755 | 0.37 | 0.32 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 1,730 | 0.58 | 0.08 | 0.06 | -0.01 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,240 | 1.10 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:53 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 197 | 2.01 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 219 | 0.94 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 5 | 2,155 | 0.58 | -0.06 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 0.40 | 0.55 | 0.50 | +0.15 | +42.86% | 221 | 3,773 | 0.50 | -0.29 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 1.75 | 1.90 | 2.10 | +0.60 | +40.00% | 16 | 966 | 0.49 | -0.68 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 4.00 | 4.20 | 5.10 | 0.00 | 0.00% | 0 | 86 | 1.65 | -0.92 | 0.06 | -0.01 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 8.60 | 9.50 | 4.30 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 13.60 | 14.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |