Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $4.91 as of 10/21/2025 12:59:24 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 | % | 3.90 | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 10/21/2025 11:59:02 AM EST | |||
| 1.50 | 2.80 | 4.00 | 3.40 | % | 2.27 | 0 | 0 | 5.89 | 1.00 | 0.01 | 0.00 | 10/21/2025 11:59:02 AM EST | |||
| 2.00 | 2.30 | 3.50 | 2.90 | % | 1.45 | 0 | 0 | 4.54 | 0.97 | 0.03 | 0.00 | 10/21/2025 11:59:02 AM EST | |||
| 2.50 | 2.10 | 2.90 | 2.50 | % | 1.00 | 0 | 0 | 3.31 | 0.94 | 0.06 | 0.00 | 10/21/2025 11:59:02 AM EST | |||
| 3.00 | 1.10 | 2.85 | 1.98 | 2.50 | 0.00 | 0.00% | 0.66 | 0 | 2 | 3.84 | 0.88 | 0.08 | -0.01 | 10/13/2025 | 10/21/2025 11:59:02 AM EST |
| 3.50 | 0.00 | 3.50 | 1.75 | 1.16 | 0.00 | 0.00% | 0.50 | 0 | 2 | 6.08 | 0.80 | 0.11 | -0.01 | 10/17/2025 | 10/21/2025 11:59:02 AM EST |
| 4.00 | 0.00 | 2.00 | 1.00 | 1.20 | 0.00 | 0.00% | 0.25 | 0 | 9 | 2.82 | 0.73 | 0.15 | -0.01 | 10/20/2025 | 10/21/2025 11:59:02 AM EST |
| 4.50 | 0.50 | 0.95 | 0.73 | 1.03 | +0.08 | +8.43% | 0.16 | 1 | 8 | 0.95 | 0.64 | 0.18 | -0.01 | 10/21/2025 | 10/21/2025 11:59:02 AM EST |
| 5.00 | 0.60 | 0.70 | 0.65 | 0.73 | -0.02 | -2.67% | 0.13 | 36 | 300 | 1.25 | 0.54 | 0.20 | -0.01 | 10/21/2025 | 10/21/2025 11:59:02 AM EST |
| 5.50 | 0.45 | 0.55 | 0.50 | 0.50 | -0.05 | -9.10% | 0.09 | 20 | 391 | 1.28 | 0.44 | 0.21 | -0.01 | 10/21/2025 | 10/21/2025 11:59:02 AM EST |
| 6.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.12 | -25.54% | 0.06 | 24 | 1,167 | 1.21 | 0.35 | 0.20 | -0.01 | 10/21/2025 | 10/21/2025 11:59:02 AM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.06 | 0 | 46 | 2.01 | 0.28 | 0.18 | -0.01 | 10/20/2025 | 10/21/2025 11:59:02 AM EST |
| 7.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 148 | 1.29 | 0.22 | 0.16 | -0.01 | 10/20/2025 | 10/21/2025 11:59:02 AM EST |
| 7.50 | 0.00 | 2.30 | 1.15 | 0.80 | 0.00 | 0.00% | 0.15 | 0 | 14 | 2.32 | 0.17 | 0.13 | -0.01 | 10/10/2025 | 10/21/2025 11:59:02 AM EST |
| 8.00 | 0.00 | 2.25 | 1.13 | % | 0.14 | 0 | 0 | 2.45 | 0.13 | 0.11 | 0.00 | 10/21/2025 11:59:02 AM EST | |||
| 8.50 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 4 | 2.57 | 0.10 | 0.09 | 0.00 | 10/15/2025 | 10/21/2025 11:59:02 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.68 | 0.07 | 0.08 | 0.00 | 10/21/2025 11:59:02 AM EST | |||
| 9.50 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.78 | 0.06 | 0.06 | 0.00 | 10/10/2025 | 10/21/2025 11:59:02 AM EST |
| 10.00 | 0.00 | 2.25 | 1.13 | % | 0.11 | 0 | 0 | 1.81 | 0.05 | 0.05 | 0.00 | 10/21/2025 11:59:02 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.04 | 0.02 | 0.03 | 0.00 | 10/21/2025 11:59:02 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.19 | 0.01 | 0.02 | 0.00 | 10/21/2025 11:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.55 | 0.00 | 0.00 | 0.00 | 10/21/2025 11:59:02 AM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.38 | 0.00 | 0.01 | 0.00 | 10/21/2025 11:59:02 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.87 | -0.03 | 0.03 | 0.00 | 10/21/2025 11:59:02 AM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.88 | -0.06 | 0.06 | 0.00 | 10/21/2025 11:59:02 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.14 | -0.12 | 0.08 | -0.01 | 10/21/2025 11:59:02 AM EST | |||
| 3.50 | 0.00 | 2.30 | 1.15 | % | 0.33 | 0 | 0 | 6.51 | -0.20 | 0.11 | -0.01 | 10/21/2025 11:59:02 AM EST | |||
| 4.00 | 0.05 | 0.60 | 0.33 | % | 0.08 | 0 | 0 | 1.11 | -0.27 | 0.15 | -0.01 | 10/21/2025 11:59:02 AM EST | |||
| 4.50 | 0.50 | 0.60 | 0.55 | 0.52 | +0.02 | +4.00% | 0.12 | 26 | 1 | 1.12 | -0.36 | 0.18 | -0.01 | 10/21/2025 | 10/21/2025 11:59:02 AM EST |
| 5.00 | 0.80 | 0.90 | 0.85 | 0.84 | -0.16 | -16.00% | 0.17 | 200 | 29 | 1.16 | -0.46 | 0.20 | -0.01 | 10/21/2025 | 10/21/2025 11:59:02 AM EST |
| 5.50 | 1.05 | 1.40 | 1.23 | 1.20 | 0.00 | 0.00% | 0.22 | 0 | 95 | 1.27 | -0.56 | 0.21 | -0.01 | 10/17/2025 | 10/21/2025 11:59:02 AM EST |
| 6.00 | 1.40 | 1.80 | 1.60 | 1.53 | 0.00 | 0.00% | 0.27 | 0 | 18 | 1.28 | -0.65 | 0.20 | -0.01 | 10/17/2025 | 10/21/2025 11:59:02 AM EST |
| 6.50 | 0.25 | 2.30 | 1.28 | % | 0.20 | 0 | 0 | 1.82 | -0.72 | 0.18 | -0.01 | 10/21/2025 11:59:02 AM EST | |||
| 7.00 | 0.30 | 4.50 | 2.40 | % | 0.34 | 0 | 0 | 2.64 | -0.78 | 0.16 | -0.01 | 10/21/2025 11:59:02 AM EST | |||
| 7.50 | 2.30 | 4.70 | 3.50 | % | 0.47 | 0 | 0 | 2.30 | -0.83 | 0.13 | -0.01 | 10/21/2025 11:59:02 AM EST | |||
| 8.00 | 1.25 | 5.00 | 3.13 | % | 0.39 | 0 | 0 | 2.44 | -0.87 | 0.11 | 0.00 | 10/21/2025 11:59:02 AM EST | |||
| 8.50 | 1.70 | 5.00 | 3.35 | % | 0.39 | 0 | 0 | 2.56 | -0.90 | 0.09 | 0.00 | 10/21/2025 11:59:02 AM EST | |||
| 9.00 | 3.70 | 4.90 | 4.30 | % | 0.48 | 0 | 0 | 2.67 | -0.93 | 0.08 | 0.00 | 10/21/2025 11:59:02 AM EST | |||
| 9.50 | 4.20 | 5.20 | 4.70 | % | 0.49 | 0 | 0 | 2.42 | -0.94 | 0.06 | 0.00 | 10/21/2025 11:59:02 AM EST | |||
| 10.00 | 4.60 | 5.80 | 5.20 | % | 0.52 | 0 | 0 | 2.70 | -0.95 | 0.05 | 0.00 | 10/21/2025 11:59:02 AM EST | |||
| 11.00 | 5.50 | 7.00 | 6.25 | % | 0.57 | 0 | 0 | 3.21 | -0.98 | 0.03 | 0.00 | 10/21/2025 11:59:02 AM EST | |||
| 12.00 | 6.50 | 8.00 | 7.25 | % | 0.60 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 10/21/2025 11:59:02 AM EST |