Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $3.68 as of 1/9/2026 8:28:10 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 | 2.55 | 5.30 | 3.93 | % | 7.86 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 1.00 | 2.30 | 4.70 | 3.50 | % | 3.50 | 0 | 0 | 0.00 | 0.97 | 0.02 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 1.50 | 1.90 | 4.30 | 3.10 | % | 2.07 | 0 | 0 | 0.00 | 0.92 | 0.04 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 3.80 | 1.90 | % | 0.95 | 0 | 0 | 0.00 | 0.87 | 0.06 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 2.50 | 0.00 | 3.50 | 1.75 | % | 0.70 | 0 | 0 | 0.00 | 0.82 | 0.08 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 3.00 | 0.65 | 3.10 | 1.88 | % | 0.63 | 0 | 0 | 7.48 | 0.76 | 0.09 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 3.50 | 0.45 | 1.35 | 0.90 | 1.10 | +0.25 | +29.42% | 0.26 | 4 | 215 | 1.51 | 0.70 | 0.10 | -0.01 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 4.00 | 0.30 | 0.80 | 0.55 | 0.64 | % | 0.14 | 52 | 0 | 1.20 | 0.65 | 0.11 | -0.01 | 1/9/2026 | 1/9/2026 4:00:05 PM EST | |
| 4.50 | 0.20 | 0.65 | 0.43 | 0.55 | -1.70 | -75.56% | 0.10 | 6 | 2 | 1.24 | 0.62 | 0.11 | -0.01 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 5.00 | 0.10 | 0.60 | 0.35 | 0.50 | % | 0.07 | 21 | 0 | 1.28 | 0.58 | 0.11 | -0.01 | 1/9/2026 | 1/9/2026 4:00:05 PM EST | |
| 5.50 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 2.20 | 0.53 | 0.11 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 6.00 | 0.05 | 0.75 | 0.40 | % | 0.07 | 0 | 0 | 1.65 | 0.51 | 0.11 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 6.50 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.97 | 0.46 | 0.11 | -0.01 | 1/9/2026 4:00:05 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 | 0.25 | 0.13 | % | 0.26 | 0 | 0 | 6.73 | -0.01 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | -0.03 | 0.02 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 1.50 | 0.00 | 2.15 | 1.08 | % | 0.72 | 0 | 0 | 0.00 | -0.08 | 0.04 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 2.20 | 1.10 | % | 0.55 | 0 | 0 | 0.00 | -0.13 | 0.06 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 2.50 | 0.00 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 3.73 | -0.18 | 0.08 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 3.00 | 0.25 | 0.45 | 0.35 | % | 0.12 | 0 | 0 | 1.36 | -0.24 | 0.09 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 3.50 | 0.20 | 2.60 | 1.40 | % | 0.40 | 0 | 0 | 3.52 | -0.30 | 0.10 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 3.00 | 1.50 | % | 0.38 | 0 | 0 | 6.32 | -0.35 | 0.11 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 4.50 | 0.65 | 1.70 | 1.18 | % | 0.26 | 0 | 0 | 2.23 | -0.38 | 0.11 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 5.00 | 0.60 | 2.25 | 1.43 | 1.62 | 0.00 | 0.00% | 0.29 | 0 | 16 | 2.56 | -0.42 | 0.11 | -0.01 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 5.50 | 1.65 | 2.50 | 2.08 | % | 0.38 | 0 | 0 | 2.29 | -0.47 | 0.11 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 6.00 | 0.50 | 4.60 | 2.55 | % | 0.42 | 0 | 0 | 5.83 | -0.49 | 0.11 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 6.50 | 2.30 | 3.80 | 3.05 | % | 0.47 | 0 | 0 | 3.18 | -0.54 | 0.11 | -0.01 | 1/9/2026 4:00:05 PM EST |