Options Chain for REMITLY GLOBAL INC COM (RELY) - $20.43 as of 6/18/2026 3:03:51 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 | 17.50 | 19.50 | 18.50 | % | 7.40 | 0 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:03 PM EST | |||
| 5.00 | 15.00 | 17.00 | 16.00 | 14.34 | 0.00 | 0.00% | 3.20 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:59:03 PM EST |
| 6.00 | 14.00 | 16.00 | 15.00 | 13.34 | 0.00 | 0.00% | 2.50 | 0 | 1 | 4.56 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:59:03 PM EST |
| 7.50 | 12.50 | 14.50 | 13.50 | 12.54 | 0.00 | 0.00% | 1.80 | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 2:59:03 PM EST |
| 9.00 | 11.00 | 13.00 | 12.00 | 9.71 | 0.00 | 0.00% | 1.33 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 2:59:03 PM EST |
| 10.00 | 10.00 | 12.10 | 11.05 | % | 1.10 | 0 | 15 | 2.89 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:03 PM EST | |||
| 11.00 | 9.00 | 11.10 | 10.05 | % | 0.91 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:03 PM EST | |||
| 12.50 | 7.50 | 9.40 | 8.45 | 9.86 | 0.00 | 0.00% | 0.68 | 0 | 7 | 1.85 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/18/2026 2:59:03 PM EST |
| 14.00 | 6.00 | 8.00 | 7.00 | 4.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 6/18/2026 2:59:03 PM EST |
| 15.00 | 5.10 | 7.10 | 6.10 | 4.16 | 0.00 | 0.00% | 0.41 | 0 | 835 | 1.35 | 0.99 | 0.01 | 0.00 | 6/12/2026 | 6/18/2026 2:59:03 PM EST |
| 16.00 | 4.20 | 5.90 | 5.05 | 4.50 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.10 | 0.97 | 0.02 | 0.00 | 5/27/2026 | 6/18/2026 2:59:03 PM EST |
| 17.50 | 3.00 | 4.00 | 3.50 | 3.58 | +1.98 | +123.75% | 0.20 | 1 | 657 | 0.78 | 0.90 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 19.00 | 1.90 | 2.70 | 2.30 | 2.27 | 0.00 | 0.00% | 0.12 | 0 | 147 | 0.66 | 0.79 | 0.10 | -0.01 | 6/17/2026 | 6/18/2026 2:59:03 PM EST |
| 20.00 | 1.55 | 1.80 | 1.68 | 1.60 | -0.05 | -3.03% | 0.08 | 17 | 2,606 | 0.44 | 0.67 | 0.13 | -0.02 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 21.00 | 0.90 | 1.20 | 1.05 | 1.05 | +0.20 | +23.53% | 0.05 | 18 | 293 | 0.42 | 0.53 | 0.16 | -0.02 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 22.50 | 0.35 | 0.60 | 0.48 | 0.45 | +0.05 | +12.50% | 0.02 | 2 | 1,179 | 0.43 | 0.31 | 0.14 | -0.02 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 24.00 | 0.15 | 0.25 | 0.20 | 0.23 | +0.03 | +15.00% | 0.01 | 1 | 234 | 0.44 | 0.16 | 0.09 | -0.01 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.03 | +25.00% | 0.01 | 5 | 1,045 | 0.45 | 0.09 | 0.06 | -0.01 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 361 | 1.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/18/2026 2:59:03 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.41 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/18/2026 2:59:03 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 | % | 0.10 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:03 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:03 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:03 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:03 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.55 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/18/2026 2:59:03 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 40 | 2.28 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/18/2026 2:59:03 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/18/2026 2:59:03 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 217 | 1.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 2:59:03 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:03 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 2,098 | 1.24 | -0.01 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 2:59:03 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.04 | -0.03 | 0.02 | 0.00 | 6/15/2026 | 6/18/2026 2:59:03 PM EST |
| 17.50 | 0.10 | 0.45 | 0.28 | 0.19 | -0.01 | -5.00% | 0.02 | 2 | 590 | 0.57 | -0.10 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 19.00 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.46 | -0.21 | 0.10 | -0.01 | 6/17/2026 | 6/18/2026 2:59:03 PM EST |
| 20.00 | 0.40 | 0.65 | 0.53 | 0.57 | -0.08 | -12.31% | 0.03 | 2 | 227 | 0.44 | -0.33 | 0.13 | -0.02 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 21.00 | 0.75 | 1.05 | 0.90 | 0.97 | -1.07 | -52.46% | 0.04 | 2 | 45 | 0.42 | -0.47 | 0.16 | -0.02 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 22.50 | 1.70 | 1.95 | 1.83 | 1.92 | -1.01 | -34.48% | 0.08 | 4 | 372 | 0.42 | -0.69 | 0.14 | -0.02 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 24.00 | 2.80 | 3.60 | 3.20 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.69 | -0.84 | 0.09 | -0.01 | 6/5/2026 | 6/18/2026 2:59:03 PM EST |
| 25.00 | 3.30 | 4.80 | 4.05 | 4.02 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.79 | -0.91 | 0.06 | -0.01 | 5/19/2026 | 6/18/2026 2:59:03 PM EST |
| 30.00 | 8.20 | 9.80 | 9.00 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:03 PM EST | |||
| 35.00 | 13.00 | 15.10 | 14.05 | 15.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:59:03 PM EST |