Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $3.74 as of 8/29/2025 9:07:54 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 | 2.10 | 4.00 | 3.05 | % | 6.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 1.00 | 2.55 | 3.40 | 2.98 | % | 2.98 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 1.50 | 2.15 | 3.30 | 2.73 | 2.18 | +0.48 | +28.24% | 1.82 | 1 | 1 | 7.46 | 0.96 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 2.00 | 1.55 | 3.70 | 2.63 | % | 1.31 | 0 | 0 | 0.00 | 0.90 | 0.08 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 2.50 | 1.25 | 3.30 | 2.28 | 1.27 | +0.11 | +9.49% | 0.91 | 40 | 219 | 1.08 | 0.83 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 3.00 | 0.90 | 1.05 | 0.98 | 1.03 | +0.13 | +14.45% | 0.33 | 843 | 111 | 0.97 | 0.74 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 3.50 | 0.60 | 0.80 | 0.70 | 0.71 | +0.08 | +12.70% | 0.20 | 886 | 334 | 1.09 | 0.66 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 4.00 | 0.40 | 0.50 | 0.45 | 0.50 | 0.00 | 0.00% | 0.11 | 2,964 | 274 | 1.06 | 0.58 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 4.50 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.10 | 4 | 31 | 1.24 | 0.51 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.01 | -3.23% | 0.06 | 117 | 721 | 1.22 | 0.46 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 5.50 | 0.15 | 2.35 | 1.25 | % | 0.23 | 0 | 0 | 2.04 | 0.39 | 0.16 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 2.30 | 1.15 | % | 0.19 | 0 | 0 | 5.66 | 0.34 | 0.15 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 7.50 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.54 | 0.24 | 0.12 | -0.01 | 8/25/2025 | 8/29/2025 3:59:52 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 | 3.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 1.73 | -0.04 | 0.04 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 2.00 | 1.00 | % | 0.50 | 0 | 0 | 0.00 | -0.10 | 0.08 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 2.50 | 0.10 | 0.25 | 0.18 | 0.14 | -0.03 | -17.65% | 0.07 | 8 | 243 | 1.35 | -0.17 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 3.00 | 0.30 | 0.35 | 0.33 | 0.38 | -0.07 | -15.56% | 0.11 | 9 | 106 | 1.29 | -0.26 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.95 | 0.48 | 0.67 | 0.00 | 0.00% | 0.14 | 0 | 198 | 1.94 | -0.34 | 0.15 | -0.01 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 4.00 | 0.55 | 1.20 | 0.88 | 1.25 | % | 0.22 | 1 | 0 | 2.10 | -0.42 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 4.50 | 0.90 | 3.50 | 2.20 | % | 0.49 | 0 | 0 | 3.53 | -0.49 | 0.17 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 5.00 | 1.50 | 3.90 | 2.70 | 2.25 | 0.00 | 0.00% | 0.54 | 0 | 290 | 3.26 | -0.54 | 0.16 | -0.01 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 5.50 | 1.85 | 4.30 | 3.08 | 2.75 | 0.00 | 0.00% | 0.56 | 0 | 2 | 3.54 | -0.61 | 0.16 | -0.01 | 8/22/2025 | 8/29/2025 3:59:52 PM EST |
| 6.00 | 2.30 | 4.80 | 3.55 | % | 0.59 | 0 | 0 | 3.41 | -0.66 | 0.15 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 7.50 | 3.70 | 6.20 | 4.95 | % | 0.66 | 0 | 0 | 6.31 | -0.76 | 0.12 | -0.01 | 8/29/2025 3:59:52 PM EST |