Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $4.77 as of 1/16/2026 5:24:13 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 | 3.70 | 6.10 | 4.90 | 4.20 | -1.06 | -20.16% | 9.80 | 2 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 1.00 | 3.20 | 5.60 | 4.40 | 3.80 | +0.95 | +33.34% | 4.40 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 1.50 | 2.70 | 5.00 | 3.85 | 4.28 | 0.00 | 0.00% | 2.57 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 2.00 | 2.20 | 3.30 | 2.75 | 2.15 | 0.00 | 0.00% | 1.38 | 0 | 165 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 2.50 | 1.95 | 2.40 | 2.18 | 2.09 | 0.00 | 0.00% | 0.87 | 0 | 425 | 5.52 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 3.00 | 1.50 | 1.70 | 1.60 | 1.62 | -0.08 | -4.71% | 0.53 | 28 | 336 | 2.82 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 3.50 | 0.70 | 1.30 | 1.00 | 1.20 | 0.00 | 0.00% | 0.29 | 44 | 1,343 | 2.69 | 0.96 | 0.13 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 4.00 | 0.65 | 0.75 | 0.70 | 0.65 | 0.00 | 0.00% | 0.17 | 432 | 1,400 | 1.29 | 0.82 | 0.34 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 4.50 | 0.35 | 0.40 | 0.38 | 0.40 | -0.01 | -2.44% | 0.08 | 674 | 2,882 | 1.28 | 0.58 | 0.49 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 0.04 | 10,625 | 41,439 | 1.28 | 0.36 | 0.44 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 5.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.07 | -41.18% | 0.02 | 720 | 1,207 | 1.56 | 0.21 | 0.32 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 698 | 420 | 1.66 | 0.11 | 0.21 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.47 | 0.05 | 0.11 | -0.01 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.01 | 3 | 64 | 2.46 | 0.02 | 0.05 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 50 | 5.80 | 0.00 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.07 | % | 0.01 | 13 | 0 | 2.96 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST | |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.10 | % | 0.02 | 3 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 3:59:55 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:55 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 545 | 5.12 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.31 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 6 | 710 | 2.04 | -0.04 | 0.13 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.03 | 399 | 476 | 1.30 | -0.18 | 0.34 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 4.50 | 0.25 | 0.30 | 0.28 | 0.25 | -0.07 | -21.88% | 0.06 | 469 | 416 | 1.28 | -0.42 | 0.49 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 5.00 | 0.55 | 0.65 | 0.60 | 0.65 | 0.00 | 0.00% | 0.12 | 296 | 153 | 1.38 | -0.64 | 0.44 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 5.50 | 0.85 | 1.25 | 1.05 | 1.00 | 0.00 | 0.00% | 0.19 | 14 | 33 | 2.57 | -0.79 | 0.32 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 6.00 | 1.20 | 1.70 | 1.45 | 1.25 | -2.10 | -62.69% | 0.24 | 5 | 1 | 2.82 | -0.89 | 0.21 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 6.50 | 0.70 | 2.40 | 1.55 | % | 0.24 | 0 | 0 | 4.08 | -0.95 | 0.11 | -0.01 | 1/16/2026 3:59:55 PM EST | |||
| 7.00 | 1.75 | 3.80 | 2.78 | % | 0.40 | 0 | 0 | 8.04 | -0.98 | 0.05 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 7.50 | 2.25 | 4.20 | 3.23 | % | 0.43 | 0 | 0 | 7.97 | -1.00 | 0.01 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 8.00 | 2.75 | 3.90 | 3.33 | % | 0.42 | 0 | 0 | 5.06 | -1.00 | 0.01 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 9.00 | 3.60 | 4.90 | 4.25 | % | 0.47 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST |