Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $2.68 as of 2/2/2026 9:12:34 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 | 1.75 | 2.55 | 2.15 | 2.33 | +0.18 | +8.38% | 4.30 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 1.00 | 1.20 | 1.85 | 1.53 | 1.89 | % | 1.53 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 1.50 | 0.70 | 1.35 | 1.03 | 1.21 | 0.00 | 0.00% | 0.69 | 0 | 22 | 6.87 | 1.00 | 0.01 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 2.00 | 0.55 | 0.85 | 0.70 | 0.90 | +0.26 | +40.63% | 0.35 | 8 | 78 | 4.29 | 0.96 | 0.19 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 2.50 | 0.25 | 0.35 | 0.30 | 0.34 | +0.09 | +36.00% | 0.12 | 1,380 | 1,055 | 1.44 | 0.72 | 0.69 | -0.03 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 3.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.02 | +25.00% | 0.04 | 12,888 | 1,194 | 1.96 | 0.36 | 0.68 | -0.03 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.01 | 591 | 4,456 | 2.25 | 0.15 | 0.38 | -0.02 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 6 | 2,952 | 2.97 | 0.05 | 0.16 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 22 | 1,082 | 3.56 | 0.02 | 0.06 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 2 | 694 | 4.05 | 0.00 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.48 | 0.00 | 0.01 | 0.00 | 1/23/2026 | 2/2/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 254 | 4.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 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 | 0.05 | 0.03 | 0.73 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 4:00:02 PM EST |
| 1.00 | 0.00 | 0.15 | 0.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.60 | 0.30 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.01 | 4 | 16 | 2.76 | -0.04 | 0.19 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 2.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.01 | -8.34% | 0.05 | 996 | 889 | 2.05 | -0.28 | 0.69 | -0.03 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 3.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.01 | -2.18% | 0.13 | 150 | 940 | 2.00 | -0.64 | 0.68 | -0.03 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 3.50 | 0.75 | 1.10 | 0.93 | 0.90 | -0.01 | -1.10% | 0.27 | 38 | 925 | 4.96 | -0.85 | 0.38 | -0.02 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 4.00 | 1.20 | 1.55 | 1.38 | 1.36 | +0.01 | +0.75% | 0.34 | 14 | 434 | 5.42 | -0.95 | 0.16 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 4.50 | 1.65 | 2.05 | 1.85 | 2.03 | +0.23 | +12.78% | 0.41 | 11 | 181 | 6.18 | -0.98 | 0.06 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 5.00 | 2.15 | 2.45 | 2.30 | 2.17 | -0.28 | -11.43% | 0.46 | 10 | 305 | 5.70 | -1.00 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 5.50 | 2.50 | 3.10 | 2.80 | 2.92 | +0.10 | +3.55% | 0.51 | 1 | 5 | 7.90 | -1.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 6.00 | 2.85 | 3.90 | 3.38 | 3.36 | % | 0.56 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 6.50 | 3.30 | 4.20 | 3.75 | 3.75 | +0.80 | +27.12% | 0.58 | 1 | 2 | 9.84 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 7.00 | 3.80 | 4.60 | 4.20 | % | 0.60 | 0 | 0 | 9.27 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 7.50 | 4.30 | 5.10 | 4.70 | 4.80 | 0.00 | 0.00% | 0.63 | 0 | 0 | 9.64 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:02 PM EST |
| 8.00 | 4.80 | 5.60 | 5.20 | 4.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 9.98 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 4:00:02 PM EST |
| 9.00 | 5.80 | 6.60 | 6.20 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST |