Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $4.72 as of 10/27/2025 3:58:09 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 | 3.40 | 4.50 | 3.95 | 3.30 | 0.00 | 0.00% | 3.95 | 0 | 1 | 7.27 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 3:59:46 PM EST |
| 2.00 | 2.50 | 3.60 | 3.05 | % | 1.52 | 0 | 0 | 4.20 | 0.97 | 0.03 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 3.00 | 1.65 | 2.45 | 2.05 | 1.90 | 0.00 | 0.00% | 0.68 | 0 | 11 | 2.37 | 0.88 | 0.08 | 0.00 | 10/22/2025 | 10/27/2025 3:59:46 PM EST |
| 4.00 | 1.15 | 1.60 | 1.38 | 1.28 | 0.00 | 0.00% | 0.34 | 0 | 122 | 1.34 | 0.73 | 0.13 | -0.01 | 10/24/2025 | 10/27/2025 3:59:46 PM EST |
| 5.00 | 0.75 | 1.20 | 0.98 | 0.91 | -0.04 | -4.22% | 0.20 | 224 | 204 | 1.42 | 0.57 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 6.00 | 0.50 | 0.85 | 0.68 | 0.60 | -0.05 | -7.70% | 0.11 | 69 | 272 | 1.43 | 0.43 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 7.00 | 0.40 | 0.65 | 0.53 | 0.49 | +0.04 | +8.89% | 0.08 | 32 | 221 | 1.52 | 0.32 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 8.00 | 0.25 | 0.50 | 0.38 | 0.35 | +0.17 | +94.45% | 0.05 | 4 | 10 | 1.51 | 0.24 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 9.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.10 | -28.58% | 0.03 | 2,262 | 31 | 1.58 | 0.19 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 250 | 1.38 | 0.14 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 3:59:46 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.12 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.14 | -0.03 | 0.03 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.06 | 0 | 96 | 1.77 | -0.12 | 0.08 | 0.00 | 10/22/2025 | 10/27/2025 3:59:46 PM EST |
| 4.00 | 0.35 | 0.60 | 0.48 | 0.52 | -0.03 | -5.46% | 0.12 | 13 | 62 | 1.25 | -0.27 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 5.00 | 0.85 | 1.20 | 1.03 | 1.20 | -0.10 | -7.70% | 0.21 | 611 | 134 | 1.25 | -0.43 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 6.00 | 1.50 | 1.95 | 1.73 | 2.19 | 0.00 | 0.00% | 0.29 | 0 | 67 | 1.30 | -0.57 | 0.16 | -0.01 | 10/22/2025 | 10/27/2025 3:59:46 PM EST |
| 7.00 | 2.05 | 2.95 | 2.50 | % | 0.36 | 0 | 0 | 1.91 | -0.68 | 0.14 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 8.00 | 2.80 | 4.00 | 3.40 | 3.55 | 0.00 | 0.00% | 0.42 | 0 | 19 | 2.22 | -0.76 | 0.12 | -0.01 | 10/17/2025 | 10/27/2025 3:59:46 PM EST |
| 9.00 | 3.70 | 4.90 | 4.30 | % | 0.48 | 0 | 0 | 2.28 | -0.81 | 0.10 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 10.00 | 4.70 | 7.40 | 6.05 | % | 0.60 | 0 | 0 | 4.56 | -0.86 | 0.08 | -0.01 | 10/27/2025 3:59:46 PM EST |