Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $4.03 as of 11/5/2025 11:44:26 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 | 3.10 | 4.20 | 3.65 | % | 7.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:58:51 AM EST | |||
| 1.00 | 2.60 | 3.70 | 3.15 | % | 3.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:58:51 AM EST | |||
| 1.50 | 2.10 | 3.30 | 2.70 | % | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:58:51 AM EST | |||
| 2.00 | 1.80 | 2.55 | 2.18 | 2.30 | 0.00 | 0.00% | 1.09 | 0 | 101 | 7.18 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/5/2025 10:58:51 AM EST |
| 2.50 | 1.30 | 2.05 | 1.68 | % | 0.67 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:58:51 AM EST | |||
| 3.00 | 0.80 | 1.55 | 1.18 | % | 0.39 | 0 | 0 | 4.21 | 0.98 | 0.08 | 0.00 | 11/5/2025 10:58:51 AM EST | |||
| 3.50 | 0.35 | 0.85 | 0.60 | 0.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.16 | 0.85 | 0.36 | -0.01 | 11/4/2025 | 11/5/2025 10:58:51 AM EST |
| 4.00 | 0.30 | 0.35 | 0.33 | 0.30 | +0.04 | +15.39% | 0.08 | 11 | 27 | 1.02 | 0.58 | 0.60 | -0.01 | 11/5/2025 | 11/5/2025 10:58:51 AM EST |
| 4.50 | 0.10 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.03 | 432 | 1,114 | 1.06 | 0.31 | 0.51 | -0.01 | 11/5/2025 | 11/5/2025 10:58:51 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.01 | +14.29% | 0.01 | 3 | 387 | 1.42 | 0.14 | 0.31 | -0.01 | 11/5/2025 | 11/5/2025 10:58:51 AM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 638 | 1.79 | 0.06 | 0.16 | 0.00 | 11/4/2025 | 11/5/2025 10:58:51 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.74 | 0.02 | 0.07 | 0.00 | 11/4/2025 | 11/5/2025 10:58:51 AM EST |
| 6.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 119 | 4.71 | 0.00 | 0.01 | 0.00 | 11/4/2025 | 11/5/2025 10:58:51 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 524 | 2.22 | 0.00 | 0.01 | 0.00 | 11/3/2025 | 11/5/2025 10:58:51 AM EST |
| 7.50 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 98 | 5.07 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 10:58:51 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 97 | 6.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/5/2025 10:58:51 AM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 48 | 6.35 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/5/2025 10:58:51 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:51 AM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.67 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/5/2025 10:58:51 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:51 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 3 | 7.55 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/5/2025 10:58:51 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 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:51 AM EST | |||
| 1.00 | 0.00 | 0.15 | 0.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:51 AM EST | |||
| 1.50 | 0.00 | 0.20 | 0.10 | % | 0.07 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:51 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 9.32 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:51 AM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:51 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.64 | -0.02 | 0.08 | 0.00 | 11/5/2025 10:58:51 AM EST | |||
| 3.50 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.08 | 0 | 251 | 3.41 | -0.15 | 0.36 | -0.01 | 11/4/2025 | 11/5/2025 10:58:51 AM EST |
| 4.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.09 | -30.00% | 0.06 | 17 | 27 | 1.02 | -0.42 | 0.60 | -0.01 | 11/5/2025 | 11/5/2025 10:58:51 AM EST |
| 4.50 | 0.50 | 0.60 | 0.55 | 0.60 | -0.05 | -7.70% | 0.12 | 1 | 266 | 1.06 | -0.69 | 0.51 | -0.01 | 11/5/2025 | 11/5/2025 10:58:51 AM EST |
| 5.00 | 0.80 | 1.20 | 1.00 | 0.99 | -0.06 | -5.72% | 0.20 | 2 | 89 | 2.23 | -0.86 | 0.31 | -0.01 | 11/5/2025 | 11/5/2025 10:58:51 AM EST |
| 5.50 | 1.40 | 1.55 | 1.48 | 1.58 | 0.00 | 0.00% | 0.27 | 0 | 89 | 1.94 | -0.94 | 0.16 | 0.00 | 11/4/2025 | 11/5/2025 10:58:51 AM EST |
| 6.00 | 1.50 | 2.25 | 1.88 | 1.42 | 0.00 | 0.00% | 0.31 | 0 | 51 | 3.25 | -0.98 | 0.07 | 0.00 | 10/17/2025 | 11/5/2025 10:58:51 AM EST |
| 6.50 | 2.05 | 2.70 | 2.38 | 1.75 | 0.00 | 0.00% | 0.37 | 0 | 26 | 3.35 | -1.00 | 0.01 | 0.00 | 10/20/2025 | 11/5/2025 10:58:51 AM EST |
| 7.00 | 2.30 | 3.40 | 2.85 | 3.20 | 0.00 | 0.00% | 0.41 | 0 | 3 | 4.53 | -1.00 | 0.01 | 0.00 | 11/3/2025 | 11/5/2025 10:58:51 AM EST |
| 7.50 | 2.80 | 3.90 | 3.35 | 2.49 | 0.00 | 0.00% | 0.45 | 0 | 40 | 4.80 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/5/2025 10:58:51 AM EST |
| 8.00 | 3.30 | 4.40 | 3.85 | 3.30 | 0.00 | 0.00% | 0.48 | 0 | 4 | 5.04 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/5/2025 10:58:51 AM EST |
| 8.50 | 3.80 | 4.90 | 4.35 | % | 0.51 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:51 AM EST | |||
| 9.00 | 4.30 | 5.40 | 4.85 | % | 0.54 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:51 AM EST | |||
| 10.00 | 5.30 | 6.60 | 5.95 | % | 0.59 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:51 AM EST | |||
| 11.00 | 6.30 | 7.60 | 6.95 | % | 0.63 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:51 AM EST | |||
| 12.00 | 7.30 | 8.60 | 7.95 | % | 0.66 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:51 AM EST |