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 | 1.70 | 2.85 | 2.28 | 1.95 | 0.00 | 0.00% | 4.56 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 2/2/2026 4:00:02 PM EST |
| 1.00 | 1.20 | 1.95 | 1.58 | 1.80 | 0.00 | 0.00% | 1.58 | 0 | 60 | 6.25 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 2/2/2026 4:00:02 PM EST |
| 1.50 | 0.70 | 1.45 | 1.08 | 1.20 | 0.00 | 0.00% | 0.72 | 0 | 451 | 4.12 | 0.97 | 0.07 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 2.00 | 0.65 | 1.05 | 0.85 | 0.75 | 0.00 | 0.00% | 0.42 | 27 | 530 | 3.28 | 0.86 | 0.26 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 2.50 | 0.35 | 0.50 | 0.43 | 0.46 | +0.06 | +15.00% | 0.17 | 294 | 8,628 | 1.36 | 0.66 | 0.44 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 3.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.08 | 2,228 | 3,549 | 1.40 | 0.44 | 0.45 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 3.50 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.04 | 6,433 | 4,166 | 1.48 | 0.27 | 0.37 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 4.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.03 | -30.00% | 0.03 | 565 | 6,313 | 1.57 | 0.16 | 0.26 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.01 | 154 | 5,699 | 1.86 | 0.09 | 0.17 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 253 | 23,666 | 2.32 | 0.05 | 0.11 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,503 | 2.14 | 0.03 | 0.06 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 20 | 4,413 | 2.32 | 0.01 | 0.04 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 4.52 | 0.01 | 0.02 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.98 | 0.00 | 0.01 | 0.00 | 1/26/2026 | 2/2/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 79 | 8,805 | 2.76 | 0.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,834 | 3.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 3,733 | 3.29 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,303 | 3.96 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,260 | 4.12 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 531 | 5.81 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 980 | 5.95 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 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 | 0.65 | 0.33 | % | 0.66 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.35 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/2/2026 4:00:02 PM EST |
| 1.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.20 | 0 | 10 | 6.60 | -0.03 | 0.07 | 0.00 | 8/25/2025 | 2/2/2026 4:00:02 PM EST |
| 2.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.04 | 13 | 179 | 1.48 | -0.14 | 0.26 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 2.50 | 0.20 | 0.25 | 0.23 | 0.22 | -0.02 | -8.34% | 0.09 | 208 | 5,168 | 1.38 | -0.34 | 0.44 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 3.00 | 0.50 | 0.65 | 0.58 | 0.55 | 0.00 | 0.00% | 0.19 | 38 | 2,750 | 1.64 | -0.56 | 0.45 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 3.50 | 0.85 | 1.05 | 0.95 | 0.90 | -0.04 | -4.26% | 0.27 | 4 | 1,205 | 1.57 | -0.73 | 0.37 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 4.00 | 1.30 | 1.45 | 1.38 | 1.41 | -0.04 | -2.76% | 0.34 | 102 | 1,056 | 1.91 | -0.84 | 0.26 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 4.50 | 1.80 | 2.30 | 2.05 | 1.80 | +0.20 | +12.50% | 0.46 | 1 | 276 | 3.88 | -0.91 | 0.17 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 5.00 | 2.15 | 2.45 | 2.30 | 2.40 | +0.25 | +11.63% | 0.46 | 72 | 7,364 | 2.49 | -0.95 | 0.11 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 5.50 | 2.40 | 3.50 | 2.95 | 1.90 | 0.00 | 0.00% | 0.54 | 0 | 338 | 5.30 | -0.97 | 0.06 | 0.00 | 1/21/2026 | 2/2/2026 4:00:02 PM EST |
| 6.00 | 2.90 | 4.00 | 3.45 | 3.05 | 0.00 | 0.00% | 0.58 | 0 | 96 | 5.53 | -0.99 | 0.04 | 0.00 | 1/28/2026 | 2/2/2026 4:00:02 PM EST |
| 6.50 | 3.30 | 4.60 | 3.95 | % | 0.61 | 0 | 0 | 6.15 | -0.99 | 0.02 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 7.00 | 3.70 | 6.40 | 5.05 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 7.50 | 4.30 | 5.70 | 5.00 | 3.89 | 0.00 | 0.00% | 0.67 | 0 | 78 | 6.94 | -1.00 | 0.01 | 0.00 | 1/9/2026 | 2/2/2026 4:00:02 PM EST |
| 8.00 | 4.70 | 7.40 | 6.05 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 9.00 | 5.80 | 7.20 | 6.50 | % | 0.72 | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 10.00 | 6.80 | 8.20 | 7.50 | 7.00 | 0.00 | 0.00% | 0.75 | 0 | 74 | 7.61 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 2/2/2026 4:00:02 PM EST |
| 11.00 | 7.70 | 9.20 | 8.45 | 5.60 | 0.00 | 0.00% | 0.77 | 0 | 2 | 7.82 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 2/2/2026 4:00:02 PM EST |
| 12.00 | 8.70 | 10.20 | 9.45 | 7.83 | 0.00 | 0.00% | 0.79 | 0 | 4 | 8.01 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 4:00:02 PM EST |
| 13.00 | 9.70 | 11.20 | 10.45 | % | 0.80 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 14.00 | 10.70 | 12.20 | 11.45 | 9.80 | 0.00 | 0.00% | 0.82 | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 2/2/2026 4:00:02 PM EST |