Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $3.06 as of 8/22/2025 8:39:14 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 | 1.45 | 3.70 | 2.58 | % | 5.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 1.00 | 1.00 | 3.20 | 2.10 | % | 2.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 1.50 | 1.40 | 1.65 | 1.53 | % | 1.02 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 2.20 | 1.10 | % | 0.55 | 0 | 0 | 5.21 | 0.89 | 0.22 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.50 | 0.70 | 0.85 | 0.78 | 0.80 | +0.05 | +6.67% | 0.31 | 29 | 257 | 1.24 | 0.72 | 0.28 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 3.00 | 0.35 | 0.65 | 0.50 | % | 0.17 | 0 | 0 | 1.16 | 0.56 | 0.30 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.50 | 0.15 | 0.50 | 0.33 | 0.39 | % | 0.09 | 157 | 0 | 1.13 | 0.42 | 0.28 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 4.00 | 0.00 | 0.40 | 0.20 | 0.31 | % | 0.05 | 16 | 0 | 1.57 | 0.32 | 0.25 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 4.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.55 | 0.24 | 0.21 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.02 | -11.12% | 0.04 | 183 | 383 | 1.40 | 0.18 | 0.18 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 2.20 | 1.10 | % | 0.20 | 0 | 0 | 5.90 | 0.11 | 0.14 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.73 | 0.08 | 0.11 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.87 | 0.03 | 0.05 | 0.00 | 8/22/2025 3:59:59 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 | 1.55 | 0.78 | % | 1.56 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 1.00 | 0.00 | 1.55 | 0.78 | % | 0.78 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 1.50 | 0.00 | 1.60 | 0.80 | % | 0.53 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 1.43 | -0.11 | 0.22 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.50 | 0.25 | 0.35 | 0.30 | 0.31 | -0.09 | -22.50% | 0.12 | 54 | 158 | 1.14 | -0.28 | 0.28 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 3.00 | 0.55 | 0.65 | 0.60 | % | 0.20 | 0 | 0 | 1.21 | -0.44 | 0.30 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.50 | 0.90 | 1.05 | 0.98 | 1.00 | % | 0.28 | 157 | 0 | 1.29 | -0.58 | 0.28 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 4.00 | 1.25 | 1.45 | 1.35 | % | 0.34 | 0 | 0 | 1.26 | -0.68 | 0.25 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 4.50 | 1.70 | 1.85 | 1.78 | % | 0.40 | 0 | 0 | 1.27 | -0.76 | 0.21 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 2.15 | 2.30 | 2.23 | 2.30 | -0.05 | -2.13% | 0.45 | 51 | 168 | 1.28 | -0.82 | 0.18 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 5.50 | 2.60 | 2.75 | 2.68 | 2.75 | % | 0.49 | 2 | 0 | 1.53 | -0.89 | 0.14 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 6.00 | 2.95 | 4.40 | 3.68 | % | 0.61 | 0 | 0 | 5.12 | -0.92 | 0.11 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.50 | 4.50 | 6.60 | 5.55 | % | 0.74 | 0 | 0 | 6.64 | -0.97 | 0.05 | 0.00 | 8/22/2025 3:59:59 PM EST |