Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $2.39 as of 3/27/2026 10:56:44 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 | 1.60 | 2.15 | 1.88 | 2.48 | 0.00 | 0.00% | 3.76 | 0 | 23 | 6.03 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/27/2026 3:59:54 PM EST |
| 1.00 | 1.20 | 1.50 | 1.35 | 1.95 | 0.00 | 0.00% | 1.35 | 0 | 465 | 2.27 | 0.98 | 0.05 | 0.00 | 3/11/2026 | 3/27/2026 3:59:54 PM EST |
| 1.50 | 0.80 | 1.20 | 1.00 | 1.17 | 0.00 | 0.00% | 0.67 | 0 | 757 | 2.38 | 0.89 | 0.16 | 0.00 | 3/25/2026 | 3/27/2026 3:59:54 PM EST |
| 2.00 | 0.60 | 0.75 | 0.68 | 0.70 | +0.06 | +9.38% | 0.34 | 77 | 3,913 | 1.38 | 0.73 | 0.28 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 2.50 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.17 | 364 | 4,184 | 1.32 | 0.57 | 0.33 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 3.00 | 0.25 | 0.40 | 0.33 | 0.31 | +0.01 | +3.34% | 0.11 | 38 | 6,174 | 1.54 | 0.43 | 0.32 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 3.50 | 0.15 | 0.30 | 0.23 | 0.20 | -0.02 | -9.10% | 0.07 | 2 | 5,714 | 1.47 | 0.33 | 0.28 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.03 | +17.65% | 0.04 | 317 | 14,886 | 1.55 | 0.26 | 0.24 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 4.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.02 | -13.34% | 0.03 | 10 | 3,081 | 1.64 | 0.20 | 0.21 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 0.02 | 189 | 14,083 | 1.57 | 0.17 | 0.18 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 340 | 463 | 1.59 | 0.14 | 0.15 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3,396 | 2.06 | 0.09 | 0.12 | 0.00 | 3/26/2026 | 3/27/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 2 | 2,127 | 1.89 | 0.07 | 0.09 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.01 | +16.67% | 0.01 | 18 | 1,752 | 2.20 | 0.04 | 0.06 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 789 | 2.34 | 0.03 | 0.04 | 0.00 | 3/26/2026 | 3/27/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,133 | 2.46 | 0.02 | 0.03 | 0.00 | 3/18/2026 | 3/27/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 5,185 | 2.25 | 0.01 | 0.02 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 476 | 2.34 | 0.01 | 0.01 | 0.00 | 3/24/2026 | 3/27/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.75 | 0.00 | 0.01 | 0.00 | 3/18/2026 | 3/27/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 307 | 2.50 | 0.00 | 0.01 | 0.00 | 3/5/2026 | 3/27/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,939 | 2.56 | 0.00 | 0.01 | 0.00 | 3/17/2026 | 3/27/2026 3:59:54 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 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 20 | 3.25 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 3/27/2026 3:59:54 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.89 | -0.02 | 0.05 | 0.00 | 12/16/2025 | 3/27/2026 3:59:54 PM EST |
| 1.50 | 0.05 | 0.15 | 0.10 | 0.08 | +0.02 | +33.34% | 0.07 | 8 | 65 | 1.43 | -0.11 | 0.16 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 2.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.01 | -3.85% | 0.12 | 1 | 691 | 1.33 | -0.27 | 0.28 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 2.50 | 0.40 | 0.60 | 0.50 | 0.55 | +0.03 | +5.77% | 0.20 | 18 | 4,516 | 1.28 | -0.43 | 0.33 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 3.00 | 0.85 | 0.95 | 0.90 | 0.88 | +0.07 | +8.65% | 0.30 | 16 | 813 | 1.44 | -0.57 | 0.32 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 3.50 | 1.25 | 1.45 | 1.35 | 1.23 | 0.00 | 0.00% | 0.39 | 0 | 1,784 | 1.60 | -0.67 | 0.28 | 0.00 | 3/20/2026 | 3/27/2026 3:59:54 PM EST |
| 4.00 | 1.70 | 1.95 | 1.83 | 1.58 | 0.00 | 0.00% | 0.46 | 0 | 12,357 | 1.75 | -0.74 | 0.24 | 0.00 | 3/24/2026 | 3/27/2026 3:59:54 PM EST |
| 4.50 | 2.00 | 2.40 | 2.20 | 2.27 | +0.14 | +6.58% | 0.49 | 1 | 567 | 2.21 | -0.80 | 0.21 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 5.00 | 2.45 | 2.85 | 2.65 | 2.61 | 0.00 | 0.00% | 0.53 | 0 | 3,410 | 2.22 | -0.83 | 0.18 | 0.00 | 3/19/2026 | 3/27/2026 3:59:54 PM EST |
| 5.50 | 2.95 | 3.40 | 3.18 | 3.25 | +0.80 | +32.66% | 0.58 | 1 | 94 | 2.53 | -0.86 | 0.15 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 6.00 | 3.40 | 3.80 | 3.60 | 3.75 | 0.00 | 0.00% | 0.60 | 0 | 275 | 2.33 | -0.91 | 0.12 | 0.00 | 3/2/2026 | 3/27/2026 3:59:54 PM EST |
| 7.00 | 4.50 | 4.90 | 4.70 | 4.89 | 0.00 | 0.00% | 0.67 | 0 | 61 | 2.90 | -0.93 | 0.09 | 0.00 | 3/2/2026 | 3/27/2026 3:59:54 PM EST |
| 8.00 | 5.50 | 5.90 | 5.70 | 3.90 | 0.00 | 0.00% | 0.71 | 0 | 11 | 3.08 | -0.96 | 0.06 | 0.00 | 1/20/2026 | 3/27/2026 3:59:54 PM EST |
| 9.00 | 6.50 | 6.80 | 6.65 | 6.43 | 0.00 | 0.00% | 0.74 | 0 | 3 | 2.90 | -0.97 | 0.04 | 0.00 | 12/10/2025 | 3/27/2026 3:59:54 PM EST |
| 10.00 | 7.50 | 7.80 | 7.65 | 7.00 | 0.00 | 0.00% | 0.77 | 0 | 2 | 3.05 | -0.98 | 0.03 | 0.00 | 1/5/2026 | 3/27/2026 3:59:54 PM EST |
| 11.00 | 8.50 | 9.00 | 8.75 | 6.40 | 0.00 | 0.00% | 0.80 | 0 | 4 | 3.84 | -0.99 | 0.02 | 0.00 | 10/8/2025 | 3/27/2026 3:59:54 PM EST |
| 12.00 | 9.30 | 10.00 | 9.65 | 8.33 | 0.00 | 0.00% | 0.80 | 0 | 7 | 3.95 | -0.99 | 0.01 | 0.00 | 1/20/2026 | 3/27/2026 3:59:54 PM EST |
| 13.00 | 10.30 | 11.00 | 10.65 | % | 0.82 | 0 | 0 | 4.06 | -1.00 | 0.01 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 14.00 | 11.30 | 12.00 | 11.65 | 9.10 | 0.00 | 0.00% | 0.83 | 0 | 2 | 4.15 | -1.00 | 0.01 | 0.00 | 10/7/2025 | 3/27/2026 3:59:54 PM EST |
| 15.00 | 12.30 | 14.70 | 13.50 | 11.10 | 0.00 | 0.00% | 0.90 | 0 | 6 | 0.00 | -1.00 | 0.01 | 0.00 | 12/23/2025 | 3/27/2026 3:59:54 PM EST |