Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $2.99 as of 11/21/2025 9:32:25 AM 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 | 1.15 | 4.60 | 2.88 | % | 5.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 9:58:49 AM EST | |||
| 1.00 | 1.00 | 3.70 | 2.35 | % | 2.35 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 11/21/2025 9:58:49 AM EST | |||
| 1.50 | 0.25 | 3.50 | 1.88 | % | 1.25 | 0 | 0 | 0.00 | 0.95 | 0.07 | 0.00 | 11/21/2025 9:58:49 AM EST | |||
| 2.00 | 0.00 | 1.95 | 0.98 | 2.16 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.00 | 0.87 | 0.15 | 0.00 | 11/20/2025 | 11/21/2025 9:58:49 AM EST |
| 2.50 | 0.00 | 2.85 | 1.43 | 0.91 | 0.00 | 0.00% | 0.57 | 0 | 10 | 0.00 | 0.75 | 0.23 | -0.01 | 11/19/2025 | 11/21/2025 9:58:49 AM EST |
| 3.00 | 0.25 | 0.90 | 0.58 | 0.98 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.38 | 0.61 | 0.28 | -0.01 | 11/20/2025 | 11/21/2025 9:58:49 AM EST |
| 3.50 | 0.10 | 0.60 | 0.35 | 0.45 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.23 | 0.47 | 0.29 | -0.01 | 11/20/2025 | 11/21/2025 9:58:49 AM EST |
| 4.00 | 0.20 | 0.50 | 0.35 | 0.49 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.55 | 0.36 | 0.27 | -0.01 | 11/20/2025 | 11/21/2025 9:58:49 AM EST |
| 4.50 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.93 | 0.27 | 0.24 | -0.01 | 11/20/2025 | 11/21/2025 9:58:49 AM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.08 | 0 | 47 | 3.01 | 0.20 | 0.20 | 0.00 | 11/18/2025 | 11/21/2025 9:58:49 AM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 3.19 | 0.15 | 0.17 | 0.00 | 11/21/2025 9:58:49 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.35 | 0.11 | 0.13 | 0.00 | 11/21/2025 9:58:49 AM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 4 | 3.49 | 0.08 | 0.11 | 0.00 | 11/14/2025 | 11/21/2025 9:58:49 AM 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 | 0.20 | 0.10 | % | 0.20 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 11/21/2025 9:58:49 AM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.64 | -0.01 | 0.01 | 0.00 | 11/21/2025 9:58:49 AM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.42 | -0.05 | 0.07 | 0.00 | 11/21/2025 9:58:49 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.87 | -0.13 | 0.15 | 0.00 | 11/20/2025 | 11/21/2025 9:58:49 AM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 2.81 | -0.25 | 0.23 | -0.01 | 11/21/2025 9:58:49 AM EST | |||
| 3.00 | 0.15 | 0.85 | 0.50 | % | 0.17 | 0 | 0 | 1.32 | -0.39 | 0.28 | -0.01 | 11/21/2025 9:58:49 AM EST | |||
| 3.50 | 0.50 | 1.20 | 0.85 | 0.94 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.26 | -0.53 | 0.29 | -0.01 | 11/17/2025 | 11/21/2025 9:58:49 AM EST |
| 4.00 | 0.90 | 1.60 | 1.25 | % | 0.31 | 0 | 0 | 2.34 | -0.64 | 0.27 | -0.01 | 11/21/2025 9:58:49 AM EST | |||
| 4.50 | 0.35 | 3.50 | 1.93 | 1.58 | 0.00 | 0.00% | 0.43 | 0 | 4 | 6.67 | -0.73 | 0.24 | -0.01 | 11/19/2025 | 11/21/2025 9:58:49 AM EST |
| 5.00 | 0.85 | 3.70 | 2.28 | % | 0.46 | 0 | 0 | 5.81 | -0.80 | 0.20 | 0.00 | 11/21/2025 9:58:49 AM EST | |||
| 5.50 | 2.00 | 3.20 | 2.60 | 2.60 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.28 | -0.85 | 0.17 | 0.00 | 11/20/2025 | 11/21/2025 9:58:49 AM EST |
| 6.00 | 2.50 | 3.70 | 3.10 | % | 0.52 | 0 | 0 | 3.45 | -0.89 | 0.13 | 0.00 | 11/21/2025 9:58:49 AM EST | |||
| 6.50 | 2.90 | 4.30 | 3.60 | % | 0.55 | 0 | 0 | 3.86 | -0.92 | 0.11 | 0.00 | 11/21/2025 9:58:49 AM EST |