Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $3.68 as of 1/9/2026 8:28:10 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 | 3.00 | 3.80 | 3.40 | 3.09 | -0.15 | -4.63% | 6.80 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 1.00 | 2.40 | 2.95 | 2.68 | 2.60 | +0.34 | +15.05% | 2.68 | 5 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 1.50 | 2.00 | 2.45 | 2.23 | 2.14 | 0.00 | 0.00% | 1.49 | 0 | 106 | 8.24 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 2.00 | 1.55 | 1.75 | 1.65 | 1.67 | -0.08 | -4.58% | 0.82 | 154 | 1,882 | 4.58 | 1.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 2.50 | 1.10 | 1.45 | 1.28 | 1.15 | -0.16 | -12.22% | 0.51 | 57 | 2,253 | 4.48 | 0.94 | 0.13 | -0.01 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 3.00 | 0.75 | 1.00 | 0.88 | 0.80 | -0.10 | -11.12% | 0.29 | 273 | 10,998 | 2.53 | 0.81 | 0.28 | -0.02 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 3.50 | 0.45 | 0.65 | 0.55 | 0.50 | -0.10 | -16.67% | 0.16 | 2,633 | 6,187 | 2.35 | 0.62 | 0.36 | -0.03 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 4.00 | 0.30 | 0.35 | 0.33 | 0.31 | -0.06 | -16.22% | 0.08 | 1,655 | 5,494 | 2.25 | 0.45 | 0.35 | -0.03 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 4.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.04 | 742 | 2,304 | 2.29 | 0.31 | 0.30 | -0.03 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.02 | -13.34% | 0.03 | 6,500 | 32,009 | 2.34 | 0.21 | 0.24 | -0.02 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 294 | 592 | 2.35 | 0.15 | 0.18 | -0.02 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.01 | 95 | 4,920 | 2.68 | 0.10 | 0.14 | -0.01 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,256 | 3.51 | 0.04 | 0.06 | -0.01 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 2,365 | 3.42 | 0.01 | 0.03 | 0.00 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,459 | 4.38 | 0.01 | 0.01 | 0.00 | 1/6/2026 | 1/9/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 12 | 9,542 | 4.10 | 0.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/9/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 490 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.04 | -44.45% | 0.01 | 4 | 1,193 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 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 | 0.03 | 0.00 | 0.00% | 0.76 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:05 PM EST |
| 1.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:05 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 632 | 3.96 | 0.00 | 0.01 | 0.00 | 1/7/2026 | 1/9/2026 4:00:05 PM EST |
| 2.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.04 | 113 | 4,920 | 2.23 | -0.06 | 0.13 | -0.01 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 3.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.04 | 245 | 3,030 | 1.99 | -0.19 | 0.28 | -0.02 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 3.50 | 0.25 | 0.40 | 0.33 | 0.25 | -0.07 | -21.88% | 0.09 | 883 | 836 | 2.03 | -0.38 | 0.36 | -0.03 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 4.00 | 0.65 | 0.75 | 0.70 | 0.66 | +0.05 | +8.20% | 0.17 | 186 | 721 | 2.44 | -0.55 | 0.35 | -0.03 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 4.50 | 0.85 | 1.35 | 1.10 | 0.79 | -1.51 | -65.66% | 0.24 | 3 | 2 | 3.86 | -0.69 | 0.30 | -0.03 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 5.00 | 1.40 | 1.55 | 1.48 | 1.50 | +0.06 | +4.17% | 0.30 | 149 | 574 | 2.38 | -0.79 | 0.24 | -0.02 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 5.50 | 1.40 | 2.10 | 1.75 | 2.76 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.56 | -0.85 | 0.18 | -0.02 | 12/23/2025 | 1/9/2026 4:00:05 PM EST |
| 6.00 | 1.80 | 2.55 | 2.18 | 2.85 | 0.00 | 0.00% | 0.36 | 0 | 1,324 | 3.63 | -0.90 | 0.14 | -0.01 | 1/7/2026 | 1/9/2026 4:00:05 PM EST |
| 7.00 | 2.80 | 3.70 | 3.25 | 4.10 | 0.00 | 0.00% | 0.46 | 0 | 229 | 5.20 | -0.96 | 0.06 | -0.01 | 1/5/2026 | 1/9/2026 4:00:05 PM EST |
| 8.00 | 3.70 | 4.70 | 4.20 | 4.75 | 0.00 | 0.00% | 0.53 | 0 | 104 | 5.74 | -0.99 | 0.03 | 0.00 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 9.00 | 4.70 | 5.70 | 5.20 | 6.38 | 0.00 | 0.00% | 0.58 | 0 | 54 | 6.19 | -0.99 | 0.01 | 0.00 | 12/10/2025 | 1/9/2026 4:00:05 PM EST |
| 10.00 | 5.70 | 6.80 | 6.25 | 5.10 | 0.00 | 0.00% | 0.62 | 0 | 37 | 0.00 | -1.00 | 0.01 | 0.00 | 10/14/2025 | 1/9/2026 4:00:05 PM EST |
| 11.00 | 6.70 | 7.80 | 7.25 | 6.42 | 0.00 | 0.00% | 0.66 | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 1/9/2026 4:00:05 PM EST |
| 12.00 | 7.80 | 8.90 | 8.35 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 13.00 | 8.80 | 11.20 | 10.00 | 8.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 1/9/2026 4:00:05 PM EST |
| 14.00 | 9.70 | 10.80 | 10.25 | 11.20 | 0.00 | 0.00% | 0.73 | 0 | 1,269 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 4:00:05 PM EST |