Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $3.00 as of 11/21/2025 9:18:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.00 | 2.95 | 2.48 | % | 4.96 | 0 | 0 | 9.89 | 1.00 | 0.01 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1.00 | 1.70 | 2.45 | 2.08 | 2.17 | 0.00 | 0.00% | 2.08 | 0 | 30 | 4.74 | 0.97 | 0.03 | 0.00 | 11/13/2025 | 11/21/2025 4:00:05 PM EST |
| 1.50 | 1.20 | 2.10 | 1.65 | 1.55 | % | 1.10 | 6 | 0 | 3.85 | 0.92 | 0.08 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST | |
| 2.00 | 0.85 | 1.60 | 1.23 | 1.20 | 0.00 | 0.00% | 0.61 | 0 | 1,153 | 2.74 | 0.85 | 0.14 | 0.00 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 2.50 | 0.70 | 0.95 | 0.83 | 0.99 | +0.04 | +4.22% | 0.33 | 2 | 344 | 1.25 | 0.73 | 0.21 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 3.00 | 0.50 | 0.70 | 0.60 | 0.65 | -0.01 | -1.52% | 0.20 | 54 | 3,493 | 1.31 | 0.60 | 0.26 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 3.50 | 0.35 | 0.50 | 0.43 | 0.42 | -0.43 | -50.59% | 0.12 | 5 | 541 | 1.28 | 0.48 | 0.26 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 4.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.03 | -7.90% | 0.09 | 55 | 2,434 | 1.38 | 0.39 | 0.25 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 4.50 | 0.20 | 0.35 | 0.28 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.42 | 0.32 | 0.22 | -0.01 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.05 | -17.86% | 0.05 | 24 | 5,328 | 1.47 | 0.27 | 0.20 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 5.50 | 0.10 | 0.25 | 0.18 | % | 0.03 | 0 | 0 | 1.46 | 0.23 | 0.17 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 6.00 | 0.10 | 0.15 | 0.13 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 6,597 | 1.44 | 0.21 | 0.16 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 0.02 | 12 | 4,560 | 1.64 | 0.15 | 0.12 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 13 | 2,807 | 1.59 | 0.12 | 0.10 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,474 | 2.18 | 0.04 | 0.06 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 9,686 | 2.01 | 0.04 | 0.05 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 170 | 3.20 | 0.01 | 0.02 | 0.00 | 10/29/2025 | 11/21/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 375 | 3.07 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 491 | 2.61 | 0.00 | 0.01 | 0.00 | 11/6/2025 | 11/21/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,272 | 2.84 | 0.00 | 0.01 | 0.00 | 11/14/2025 | 11/21/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.38 | 0 | 9 | 7.40 | -0.03 | 0.03 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 4.65 | -0.08 | 0.08 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.19 | 0 | 33 | 3.32 | -0.15 | 0.14 | 0.00 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 2.50 | 0.25 | 0.35 | 0.30 | 0.33 | +0.08 | +32.00% | 0.12 | 1 | 4 | 1.21 | -0.27 | 0.21 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 3.00 | 0.55 | 0.65 | 0.60 | 0.58 | -0.02 | -3.34% | 0.20 | 5 | 337 | 1.31 | -0.40 | 0.26 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 3.50 | 0.85 | 1.00 | 0.93 | 0.90 | % | 0.27 | 3 | 0 | 1.31 | -0.52 | 0.26 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST | |
| 4.00 | 1.25 | 1.35 | 1.30 | 1.32 | +0.27 | +25.72% | 0.33 | 20 | 661 | 1.31 | -0.61 | 0.25 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 4.50 | 1.35 | 2.10 | 1.73 | 1.73 | % | 0.38 | 1 | 0 | 2.20 | -0.68 | 0.22 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST | |
| 5.00 | 2.10 | 2.30 | 2.20 | 2.21 | +0.09 | +4.25% | 0.44 | 45 | 538 | 1.43 | -0.73 | 0.20 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 5.50 | 2.10 | 3.20 | 2.65 | % | 0.48 | 0 | 0 | 2.76 | -0.77 | 0.17 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 6.00 | 3.00 | 3.20 | 3.10 | 3.09 | +0.29 | +10.36% | 0.52 | 15 | 1,419 | 1.35 | -0.79 | 0.16 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 7.00 | 3.40 | 4.60 | 4.00 | 3.70 | 0.00 | 0.00% | 0.57 | 0 | 277 | 2.93 | -0.85 | 0.12 | 0.00 | 11/11/2025 | 11/21/2025 4:00:05 PM EST |
| 8.00 | 4.80 | 5.60 | 5.20 | 5.04 | +0.24 | +5.00% | 0.65 | 1 | 123 | 3.13 | -0.88 | 0.10 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 9.00 | 5.30 | 6.80 | 6.05 | 5.37 | 0.00 | 0.00% | 0.67 | 0 | 64 | 3.72 | -0.96 | 0.06 | 0.00 | 11/7/2025 | 11/21/2025 4:00:05 PM EST |
| 10.00 | 6.30 | 7.90 | 7.10 | 5.10 | 0.00 | 0.00% | 0.71 | 0 | 56 | 4.08 | -0.96 | 0.05 | 0.00 | 10/14/2025 | 11/21/2025 4:00:05 PM EST |
| 11.00 | 7.20 | 10.10 | 8.65 | 6.42 | 0.00 | 0.00% | 0.79 | 0 | 5 | 7.23 | -0.99 | 0.02 | 0.00 | 10/27/2025 | 11/21/2025 4:00:05 PM EST |
| 12.00 | 8.20 | 11.10 | 9.65 | % | 0.80 | 0 | 0 | 7.34 | -1.00 | 0.01 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 13.00 | 9.20 | 12.10 | 10.65 | 8.50 | 0.00 | 0.00% | 0.82 | 0 | 0 | 7.45 | -1.00 | 0.01 | 0.00 | 10/21/2025 | 11/21/2025 4:00:05 PM EST |
| 14.00 | 10.10 | 12.00 | 11.05 | 9.00 | 0.00 | 0.00% | 0.79 | 0 | 1,269 | 4.75 | -1.00 | 0.01 | 0.00 | 10/15/2025 | 11/21/2025 4:00:05 PM EST |