Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $4.92 as of 10/21/2025 5:16:10 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 3.30 | 4.50 | 3.90 | 6.30 | 0.00 | 0.00% | 3.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/21/2025 4:00:04 PM EST |
1.50 | 2.80 | 4.20 | 3.50 | 3.40 | -0.65 | -16.05% | 2.33 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:04 PM EST |
2.00 | 2.30 | 3.70 | 3.00 | 2.90 | -0.70 | -19.45% | 1.50 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:04 PM EST |
2.50 | 2.00 | 2.70 | 2.35 | 2.35 | +0.30 | +14.64% | 0.94 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:04 PM EST |
3.00 | 1.40 | 2.15 | 1.78 | 1.85 | -0.05 | -2.64% | 0.59 | 18 | 1 | 8.21 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:04 PM EST |
3.50 | 0.90 | 1.55 | 1.23 | 1.19 | -0.26 | -17.94% | 0.35 | 21 | 2 | 5.58 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:04 PM EST |
4.00 | 0.05 | 1.60 | 0.83 | 0.80 | -0.10 | -11.12% | 0.21 | 204 | 579 | 7.93 | 0.97 | 0.16 | 0.00 | 10/21/2025 | 10/21/2025 4:00:04 PM EST |
4.50 | 0.20 | 0.70 | 0.45 | 0.45 | -0.01 | -2.18% | 0.10 | 48 | 82 | 3.58 | 0.69 | 0.84 | -0.03 | 10/21/2025 | 10/21/2025 4:00:04 PM EST |
5.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.02 | 307 | 1,285 | 1.11 | 0.26 | 0.74 | -0.03 | 10/21/2025 | 10/21/2025 4:00:04 PM EST |
5.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.01 | 156 | 2,202 | 1.57 | 0.07 | 0.29 | -0.01 | 10/21/2025 | 10/21/2025 4:00:04 PM EST |
6.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 454 | 1,846 | 2.12 | 0.01 | 0.06 | 0.00 | 10/21/2025 | 10/21/2025 4:00:04 PM EST |
6.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 1,645 | 2.59 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 4:00:04 PM EST |
7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,377 | 3.01 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 4:00:04 PM EST |
7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 339 | 3.38 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:04 PM EST |
8.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.07 | +233.34% | 0.00 | 5 | 1,020 | 3.72 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:04 PM EST |
8.50 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 73 | 6.87 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 4:00:04 PM EST |
9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 174 | 5.02 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 4:00:04 PM EST |
9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:04 PM EST | |||
10.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 4:00:04 PM EST |
10.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/21/2025 4:00:04 PM EST |
11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:04 PM EST | |||
11.50 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/21/2025 4:00:04 PM EST |
12.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/21/2025 4:00:04 PM EST |
12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:04 PM EST | |||
13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:04 PM EST | |||
14.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/21/2025 4:00:04 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:04 PM EST | |||
1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:04 PM EST | |||
2.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/21/2025 4:00:04 PM EST |
2.50 | 0.00 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:04 PM EST | |||
3.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 8.68 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/21/2025 4:00:04 PM EST |
3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:04 PM EST | |||
4.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.01 | 11 | 62 | 1.70 | -0.03 | 0.16 | 0.00 | 10/21/2025 | 10/21/2025 4:00:04 PM EST |
4.50 | 0.10 | 0.15 | 0.13 | 0.10 | +0.05 | +100.00% | 0.03 | 1,001 | 127 | 1.21 | -0.31 | 0.84 | -0.03 | 10/21/2025 | 10/21/2025 4:00:04 PM EST |
5.00 | 0.40 | 0.70 | 0.55 | 0.40 | +0.12 | +42.86% | 0.11 | 60 | 1,557 | 2.13 | -0.74 | 0.74 | -0.03 | 10/21/2025 | 10/21/2025 4:00:04 PM EST |
5.50 | 0.80 | 1.05 | 0.93 | 0.85 | +0.10 | +13.34% | 0.17 | 35 | 346 | 1.61 | -0.93 | 0.29 | -0.01 | 10/21/2025 | 10/21/2025 4:00:04 PM EST |
6.00 | 1.10 | 1.70 | 1.40 | 1.24 | +0.09 | +7.83% | 0.23 | 34 | 263 | 4.78 | -0.99 | 0.06 | 0.00 | 10/21/2025 | 10/21/2025 4:00:04 PM EST |
6.50 | 0.65 | 2.25 | 1.45 | 1.72 | +0.12 | +7.50% | 0.22 | 1 | 53 | 5.73 | -1.00 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 4:00:04 PM EST |
7.00 | 1.85 | 2.60 | 2.23 | 2.14 | +0.04 | +1.91% | 0.32 | 1 | 198 | 5.29 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:04 PM EST |
7.50 | 2.25 | 3.20 | 2.73 | 2.52 | +0.34 | +15.60% | 0.36 | 1 | 60 | 6.47 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:04 PM EST |
8.00 | 2.75 | 3.60 | 3.18 | 1.90 | 0.00 | 0.00% | 0.40 | 0 | 15 | 6.20 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/21/2025 4:00:04 PM EST |
8.50 | 3.10 | 4.20 | 3.65 | % | 0.43 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 10/21/2025 4:00:04 PM EST | |||
9.00 | 3.60 | 4.60 | 4.10 | % | 0.46 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 10/21/2025 4:00:04 PM EST | |||
9.50 | 4.10 | 5.30 | 4.70 | % | 0.49 | 0 | 0 | 8.73 | -1.00 | 0.00 | 0.00 | 10/21/2025 4:00:04 PM EST | |||
10.00 | 4.70 | 5.70 | 5.20 | 4.00 | 0.00 | 0.00% | 0.52 | 0 | 12 | 8.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/21/2025 4:00:04 PM EST |
10.50 | 5.10 | 6.40 | 5.75 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2025 4:00:04 PM EST | |||
11.00 | 5.60 | 6.90 | 6.25 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2025 4:00:04 PM EST | |||
11.50 | 6.10 | 7.40 | 6.75 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2025 4:00:04 PM EST | |||
12.00 | 6.60 | 7.80 | 7.20 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2025 4:00:04 PM EST | |||
12.50 | 7.10 | 8.40 | 7.75 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2025 4:00:04 PM EST | |||
13.00 | 7.60 | 8.90 | 8.25 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2025 4:00:04 PM EST | |||
14.00 | 8.60 | 9.90 | 9.25 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2025 4:00:04 PM EST |