Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $6.79 as of 10/3/2025 9:43:06 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 | 5.80 | 7.50 | 6.65 | 6.40 | +0.45 | +7.57% | 13.30 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 1.00 | 5.10 | 6.00 | 5.55 | 3.70 | 0.00 | 0.00% | 5.55 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 1.50 | 4.90 | 5.50 | 5.20 | 4.60 | 0.00 | 0.00% | 3.47 | 0 | 64 | 3.80 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 2.00 | 4.60 | 5.00 | 4.80 | 3.70 | 0.00 | 0.00% | 2.40 | 0 | 14 | 3.09 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 2.50 | 4.10 | 4.50 | 4.30 | 4.30 | +0.50 | +13.16% | 1.72 | 121 | 3,247 | 1.74 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 3.00 | 3.70 | 4.00 | 3.85 | 4.00 | +0.70 | +21.22% | 1.28 | 5 | 235 | 2.16 | 0.98 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 3.50 | 3.30 | 3.50 | 3.40 | 3.98 | +1.75 | +78.48% | 0.97 | 10 | 237 | 1.10 | 0.94 | 0.04 | 0.00 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 4.00 | 2.70 | 3.00 | 2.85 | 3.10 | +0.65 | +26.54% | 0.71 | 18 | 832 | 1.53 | 0.90 | 0.06 | 0.00 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 4.50 | 2.35 | 2.60 | 2.48 | 2.69 | +0.49 | +22.28% | 0.55 | 33 | 639 | 1.23 | 0.85 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 5.00 | 2.15 | 2.30 | 2.23 | 2.34 | +0.49 | +26.49% | 0.45 | 378 | 9,057 | 1.36 | 0.79 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 5.50 | 1.80 | 2.00 | 1.90 | 2.00 | +0.42 | +26.59% | 0.35 | 513 | 1,629 | 1.37 | 0.74 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 6.00 | 1.65 | 1.70 | 1.68 | 1.80 | +0.38 | +26.77% | 0.28 | 527 | 4,560 | 1.41 | 0.68 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 7.50 | 1.10 | 1.20 | 1.15 | 1.16 | +0.17 | +17.18% | 0.15 | 1,102 | 6,453 | 1.48 | 0.51 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 9.00 | 0.75 | 0.90 | 0.83 | 0.88 | +0.23 | +35.39% | 0.09 | 839 | 4,166 | 1.55 | 0.40 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 10.00 | 0.60 | 0.75 | 0.68 | 0.66 | +0.11 | +20.00% | 0.07 | 714 | 1,858 | 1.59 | 0.34 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 11.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.11 | +22.45% | 0.05 | 41 | 876 | 1.64 | 0.29 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 12.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.06 | +13.64% | 0.04 | 538 | 644 | 1.69 | 0.24 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 13.00 | 0.40 | 0.50 | 0.45 | 0.56 | +0.17 | +43.59% | 0.03 | 17 | 192 | 1.75 | 0.22 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 14.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.10 | +33.34% | 0.03 | 339 | 1,919 | 1.78 | 0.20 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.10 | 0.05 | % | 0.10 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.02 | 10 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.98 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 4:00:04 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.01 | 256 | 1,345 | 1.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1,198 | 1.61 | -0.02 | 0.03 | 0.00 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 3.50 | 0.05 | 0.15 | 0.10 | 0.11 | -0.06 | -35.30% | 0.03 | 5 | 707 | 1.32 | -0.06 | 0.04 | 0.00 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.13 | -43.34% | 0.03 | 8 | 758 | 1.48 | -0.10 | 0.06 | 0.00 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 4.50 | 0.25 | 0.35 | 0.30 | 0.32 | -0.09 | -21.96% | 0.07 | 192 | 1,076 | 1.36 | -0.15 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 5.00 | 0.45 | 0.50 | 0.48 | 0.45 | -0.18 | -28.58% | 0.10 | 290 | 4,179 | 1.34 | -0.21 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 5.50 | 0.65 | 0.75 | 0.70 | 0.65 | -0.25 | -27.78% | 0.13 | 46 | 309 | 1.37 | -0.26 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 6.00 | 0.90 | 1.00 | 0.95 | 0.90 | -0.20 | -18.19% | 0.16 | 68 | 1,283 | 1.38 | -0.32 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 7.50 | 1.85 | 2.00 | 1.93 | 1.80 | -0.40 | -18.19% | 0.26 | 108 | 1,431 | 1.46 | -0.49 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 9.00 | 2.95 | 3.20 | 3.08 | 4.00 | 0.00 | 0.00% | 0.34 | 0 | 38 | 1.50 | -0.60 | 0.10 | -0.01 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 10.00 | 3.80 | 4.00 | 3.90 | 3.73 | -0.57 | -13.26% | 0.39 | 52 | 104 | 1.52 | -0.66 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 11.00 | 4.70 | 5.50 | 5.10 | 4.80 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.89 | -0.71 | 0.08 | -0.01 | 9/23/2025 | 10/3/2025 4:00:04 PM EST |
| 12.00 | 5.60 | 7.50 | 6.55 | 6.61 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.49 | -0.76 | 0.08 | -0.01 | 9/22/2025 | 10/3/2025 4:00:04 PM EST |
| 13.00 | 6.50 | 8.40 | 7.45 | % | 0.57 | 0 | 0 | 2.49 | -0.78 | 0.07 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 14.00 | 7.50 | 9.60 | 8.55 | % | 0.61 | 0 | 0 | 2.71 | -0.80 | 0.06 | -0.01 | 10/3/2025 4:00:04 PM EST |