Options Chain for REMITLY GLOBAL INC COM (RELY) - $21.89 as of 5/1/2026 3:20:38 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 | 19.10 | 21.10 | 20.10 | % | 8.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 5.00 | 16.50 | 18.30 | 17.40 | % | 3.48 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 6.00 | 15.50 | 17.60 | 16.55 | % | 2.76 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 7.50 | 14.10 | 16.10 | 15.10 | % | 2.01 | 0 | 5 | 5.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 9.00 | 12.60 | 14.60 | 13.60 | % | 1.51 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 10.00 | 11.60 | 13.40 | 12.50 | % | 1.25 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 11.00 | 10.60 | 12.40 | 11.50 | % | 1.05 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 12.50 | 9.10 | 10.70 | 9.90 | % | 0.79 | 0 | 24 | 2.56 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 14.00 | 7.70 | 9.40 | 8.55 | 6.70 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 15.00 | 6.70 | 8.60 | 7.65 | 5.72 | 0.00 | 0.00% | 0.51 | 0 | 205 | 2.39 | 0.99 | 0.01 | 0.00 | 4/23/2026 | 5/1/2026 4:00:02 PM EST |
| 16.00 | 6.10 | 7.30 | 6.70 | 5.70 | 0.00 | 0.00% | 0.42 | 0 | 48 | 1.81 | 0.98 | 0.02 | -0.01 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 17.50 | 5.40 | 5.70 | 5.55 | 5.40 | +1.30 | +31.71% | 0.32 | 29 | 427 | 1.37 | 0.92 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 19.00 | 4.00 | 4.30 | 4.15 | 4.10 | +0.70 | +20.59% | 0.22 | 72 | 453 | 0.95 | 0.86 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 20.00 | 3.10 | 3.40 | 3.25 | 3.20 | +0.73 | +29.56% | 0.16 | 6 | 1,527 | 0.88 | 0.79 | 0.07 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 21.00 | 2.50 | 2.70 | 2.60 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 344 | 0.92 | 0.71 | 0.09 | -0.05 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 22.50 | 1.55 | 1.75 | 1.65 | 1.60 | +0.45 | +39.13% | 0.07 | 25 | 1,712 | 0.86 | 0.56 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 24.00 | 0.90 | 1.15 | 1.03 | 0.94 | +0.24 | +34.29% | 0.04 | 4 | 369 | 0.86 | 0.41 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 25.00 | 0.60 | 0.85 | 0.73 | 0.62 | +0.17 | +37.78% | 0.03 | 22 | 80 | 0.86 | 0.32 | 0.09 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 26.00 | 0.40 | 0.60 | 0.50 | 0.55 | +0.30 | +120.00% | 0.02 | 630 | 2 | 0.86 | 0.24 | 0.08 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 27.00 | 0.25 | 0.45 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | 0.18 | 0.07 | -0.04 | 4/22/2026 | 5/1/2026 4:00:02 PM EST |
| 28.00 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.90 | 0.14 | 0.05 | -0.03 | 5/1/2026 4:00:02 PM EST | |||
| 29.00 | 0.10 | 0.35 | 0.23 | 0.25 | % | 0.01 | 1 | 0 | 0.94 | 0.10 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 30.00 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.07 | 0.03 | -0.02 | 4/22/2026 | 5/1/2026 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 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 73 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.82 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.83 | -0.01 | 0.01 | 0.00 | 4/23/2026 | 5/1/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 206 | 1.73 | -0.02 | 0.02 | -0.01 | 4/23/2026 | 5/1/2026 4:00:02 PM EST |
| 17.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.14 | -41.18% | 0.01 | 32 | 2,746 | 1.01 | -0.08 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 19.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.10 | -22.23% | 0.02 | 58 | 1,203 | 0.93 | -0.14 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 20.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.20 | -28.58% | 0.03 | 315 | 996 | 0.93 | -0.21 | 0.07 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 21.00 | 0.70 | 0.90 | 0.80 | 0.85 | -0.17 | -16.67% | 0.04 | 281 | 110 | 0.89 | -0.29 | 0.09 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 22.50 | 1.35 | 1.45 | 1.40 | 1.40 | -0.35 | -20.00% | 0.06 | 163 | 60 | 0.86 | -0.44 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 24.00 | 2.10 | 2.40 | 2.25 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.85 | -0.59 | 0.10 | -0.05 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 25.00 | 2.85 | 3.10 | 2.98 | % | 0.12 | 0 | 0 | 0.86 | -0.68 | 0.09 | -0.05 | 5/1/2026 4:00:02 PM EST | |||
| 26.00 | 3.50 | 4.30 | 3.90 | % | 0.15 | 0 | 0 | 0.95 | -0.76 | 0.08 | -0.04 | 5/1/2026 4:00:02 PM EST | |||
| 27.00 | 4.30 | 5.20 | 4.75 | % | 0.18 | 0 | 0 | 0.91 | -0.81 | 0.07 | -0.04 | 5/1/2026 4:00:02 PM EST | |||
| 28.00 | 5.20 | 6.10 | 5.65 | % | 0.20 | 0 | 0 | 1.36 | -0.86 | 0.05 | -0.03 | 5/1/2026 4:00:02 PM EST | |||
| 29.00 | 5.80 | 7.20 | 6.50 | % | 0.22 | 0 | 0 | 1.56 | -0.90 | 0.04 | -0.02 | 5/1/2026 4:00:02 PM EST | |||
| 30.00 | 6.60 | 8.40 | 7.50 | % | 0.25 | 0 | 0 | 1.81 | -0.93 | 0.03 | -0.02 | 5/1/2026 4:00:02 PM EST |