Options Chain for REMITLY GLOBAL INC COM (RELY) - $25.98 as of 8/7/2026 7:01:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.50 | 13.40 | 12.45 | % | 1.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 13.00 | 10.50 | 12.40 | 11.45 | % | 0.88 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 14.00 | 9.50 | 11.40 | 10.45 | % | 0.75 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 15.00 | 8.50 | 10.50 | 9.50 | % | 0.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 16.00 | 7.50 | 9.50 | 8.50 | % | 0.53 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 17.00 | 6.60 | 8.50 | 7.55 | % | 0.44 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 18.00 | 5.50 | 7.50 | 6.50 | 6.85 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:48 PM EST |
| 19.00 | 5.10 | 6.30 | 5.70 | % | 0.30 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 20.00 | 3.60 | 5.10 | 4.35 | 3.40 | 0.00 | 0.00% | 0.22 | 0 | 48 | 1.19 | 0.98 | 0.02 | -0.01 | 7/27/2026 | 8/7/2026 3:59:48 PM EST |
| 21.00 | 2.80 | 4.20 | 3.50 | 5.35 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.08 | 0.95 | 0.04 | -0.02 | 8/6/2026 | 8/7/2026 3:59:48 PM EST |
| 22.00 | 2.35 | 3.10 | 2.73 | 2.75 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.81 | 0.88 | 0.08 | -0.03 | 7/29/2026 | 8/7/2026 3:59:48 PM EST |
| 23.00 | 1.60 | 2.00 | 1.80 | 1.66 | -2.04 | -55.14% | 0.08 | 5 | 28 | 0.39 | 0.77 | 0.13 | -0.03 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 24.00 | 0.85 | 1.50 | 1.18 | 1.00 | -1.95 | -66.11% | 0.05 | 516 | 1,143 | 0.46 | 0.62 | 0.18 | -0.04 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 25.00 | 0.45 | 0.80 | 0.63 | 0.61 | -0.99 | -61.88% | 0.03 | 5 | 488 | 0.43 | 0.44 | 0.18 | -0.04 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 26.00 | 0.15 | 0.55 | 0.35 | 1.00 | +0.27 | +36.99% | 0.01 | 20 | 122 | 0.44 | 0.30 | 0.14 | -0.03 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 27.00 | 0.15 | 0.35 | 0.25 | 0.18 | -0.22 | -55.00% | 0.01 | 4 | 376 | 0.52 | 0.22 | 0.11 | -0.03 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.14 | -0.19 | -57.58% | 0.01 | 1 | 69 | 0.71 | 0.12 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.71 | 0.10 | 0.06 | -0.02 | 8/4/2026 | 8/7/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.02 | 0.04 | 0.03 | -0.01 | 8/6/2026 | 8/7/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.02 | 0.02 | -0.01 | 7/16/2026 | 8/7/2026 3:59:48 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.17 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 8/7/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.84 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.50 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.31 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.09 | -0.04 | -30.77% | 0.01 | 5 | 38 | 1.03 | -0.02 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 597 | 0.85 | -0.05 | 0.04 | -0.02 | 8/6/2026 | 8/7/2026 3:59:48 PM EST |
| 22.00 | 0.05 | 0.35 | 0.20 | 0.22 | -0.76 | -77.56% | 0.01 | 5 | 60 | 0.53 | -0.12 | 0.08 | -0.03 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 23.00 | 0.15 | 0.30 | 0.23 | 0.23 | +0.06 | +35.30% | 0.01 | 2 | 36 | 0.41 | -0.23 | 0.13 | -0.03 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 24.00 | 0.40 | 0.75 | 0.58 | 0.56 | +0.31 | +124.00% | 0.02 | 28 | 445 | 0.43 | -0.38 | 0.18 | -0.04 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 25.00 | 0.80 | 1.35 | 1.08 | 2.39 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.42 | -0.56 | 0.18 | -0.04 | 7/20/2026 | 8/7/2026 3:59:48 PM EST |
| 26.00 | 1.40 | 2.10 | 1.75 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.64 | -0.70 | 0.14 | -0.03 | 8/6/2026 | 8/7/2026 3:59:48 PM EST |
| 27.00 | 2.15 | 3.30 | 2.73 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.92 | -0.78 | 0.11 | -0.03 | 8/6/2026 | 8/7/2026 3:59:48 PM EST |
| 28.00 | 2.90 | 4.20 | 3.55 | % | 0.13 | 0 | 0 | 1.01 | -0.88 | 0.08 | -0.02 | 8/7/2026 3:59:48 PM EST | |||
| 29.00 | 3.70 | 5.10 | 4.40 | % | 0.15 | 0 | 0 | 1.07 | -0.90 | 0.06 | -0.02 | 8/7/2026 3:59:48 PM EST | |||
| 30.00 | 4.70 | 6.50 | 5.60 | % | 0.19 | 0 | 0 | 1.45 | -0.96 | 0.03 | -0.01 | 8/7/2026 3:59:48 PM EST | |||
| 31.00 | 5.70 | 7.50 | 6.60 | % | 0.21 | 0 | 0 | 1.57 | -0.98 | 0.02 | -0.01 | 8/7/2026 3:59:48 PM EST | |||
| 32.00 | 6.70 | 8.50 | 7.60 | % | 0.24 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 33.00 | 7.70 | 8.90 | 8.30 | % | 0.25 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 8/7/2026 3:59:48 PM EST |