Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $2.62 as of 4/27/2026 3:08:06 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 | 2.30 | 2.03 | 2.22 | 0.00 | 0.00% | 4.06 | 0 | 80 | 7.18 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/27/2026 3:59:48 PM EST |
| 1.00 | 1.45 | 1.65 | 1.55 | 1.60 | -0.18 | -10.12% | 1.55 | 1 | 193 | 2.55 | 0.97 | 0.04 | 0.00 | 4/27/2026 | 4/27/2026 3:59:48 PM EST |
| 1.50 | 1.00 | 1.20 | 1.10 | 1.38 | 0.00 | 0.00% | 0.73 | 0 | 498 | 1.88 | 0.90 | 0.12 | 0.00 | 4/22/2026 | 4/27/2026 3:59:48 PM EST |
| 2.00 | 0.65 | 0.80 | 0.73 | 0.80 | 0.00 | 0.00% | 0.36 | 6 | 1,089 | 1.01 | 0.78 | 0.22 | 0.00 | 4/27/2026 | 4/27/2026 3:59:48 PM EST |
| 2.50 | 0.40 | 0.50 | 0.45 | 0.43 | -0.10 | -18.87% | 0.18 | 213 | 1,414 | 1.04 | 0.62 | 0.30 | 0.00 | 4/27/2026 | 4/27/2026 3:59:48 PM EST |
| 3.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.05 | -15.16% | 0.09 | 51 | 1,698 | 1.06 | 0.46 | 0.33 | 0.00 | 4/27/2026 | 4/27/2026 3:59:48 PM EST |
| 3.50 | 0.15 | 0.25 | 0.20 | 0.18 | -0.05 | -21.74% | 0.06 | 23 | 1,686 | 1.15 | 0.33 | 0.31 | 0.00 | 4/27/2026 | 4/27/2026 3:59:48 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.03 | -17.65% | 0.04 | 73 | 1,304 | 1.23 | 0.24 | 0.26 | 0.00 | 4/27/2026 | 4/27/2026 3:59:48 PM EST |
| 4.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.02 | 2 | 290 | 1.20 | 0.18 | 0.21 | 0.00 | 4/27/2026 | 4/27/2026 3:59:48 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1,177 | 1.27 | 0.14 | 0.18 | 0.00 | 4/24/2026 | 4/27/2026 3:59:48 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.01 | 6 | 296 | 1.34 | 0.09 | 0.14 | 0.00 | 4/27/2026 | 4/27/2026 3:59:48 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.59 | 0.06 | 0.10 | 0.00 | 4/23/2026 | 4/27/2026 3:59:48 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 419 | 1.78 | 0.03 | 0.06 | 0.00 | 4/22/2026 | 4/27/2026 3:59:48 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.94 | 0.02 | 0.04 | 0.00 | 4/24/2026 | 4/27/2026 3:59:48 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.07 | 0.01 | 0.02 | 0.00 | 4/22/2026 | 4/27/2026 3:59:48 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 | % | 0.06 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:48 PM EST | |||
| 1.00 | 0.00 | 0.15 | 0.08 | % | 0.08 | 0 | 0 | 2.33 | -0.03 | 0.04 | 0.00 | 4/27/2026 3:59:48 PM EST | |||
| 1.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.03 | 6 | 84 | 1.50 | -0.10 | 0.12 | 0.00 | 4/27/2026 | 4/27/2026 3:59:48 PM EST |
| 2.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.02 | -10.00% | 0.07 | 101 | 320 | 1.06 | -0.22 | 0.22 | 0.00 | 4/27/2026 | 4/27/2026 3:59:48 PM EST |
| 2.50 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.16 | 733 | 907 | 1.14 | -0.38 | 0.30 | 0.00 | 4/27/2026 | 4/27/2026 3:59:48 PM EST |
| 3.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.05 | +7.70% | 0.23 | 337 | 1,441 | 1.09 | -0.54 | 0.33 | 0.00 | 4/27/2026 | 4/27/2026 3:59:48 PM EST |
| 3.50 | 1.05 | 1.25 | 1.15 | 0.37 | -0.78 | -67.83% | 0.33 | 1 | 138 | 1.26 | -0.67 | 0.31 | 0.00 | 4/27/2026 | 4/27/2026 3:59:48 PM EST |
| 4.00 | 1.45 | 1.70 | 1.58 | 1.47 | 0.00 | 0.00% | 0.40 | 0 | 1,229 | 1.26 | -0.76 | 0.26 | 0.00 | 4/22/2026 | 4/27/2026 3:59:48 PM EST |
| 4.50 | 1.90 | 2.15 | 2.03 | 1.87 | 0.00 | 0.00% | 0.45 | 0 | 163 | 1.64 | -0.82 | 0.21 | 0.00 | 4/22/2026 | 4/27/2026 3:59:48 PM EST |
| 5.00 | 2.40 | 2.60 | 2.50 | 2.36 | 0.00 | 0.00% | 0.50 | 0 | 25 | 1.81 | -0.86 | 0.18 | 0.00 | 4/22/2026 | 4/27/2026 3:59:48 PM EST |
| 5.50 | 2.85 | 3.10 | 2.98 | 3.10 | 0.00 | 0.00% | 0.54 | 0 | 27 | 1.95 | -0.91 | 0.14 | 0.00 | 3/24/2026 | 4/27/2026 3:59:48 PM EST |
| 6.00 | 3.30 | 3.60 | 3.45 | % | 0.58 | 0 | 56 | 2.36 | -0.94 | 0.10 | 0.00 | 4/27/2026 3:59:48 PM EST | |||
| 7.00 | 4.10 | 4.80 | 4.45 | % | 0.64 | 0 | 0 | 2.29 | -0.97 | 0.06 | 0.00 | 4/27/2026 3:59:48 PM EST | |||
| 8.00 | 5.30 | 5.80 | 5.55 | % | 0.69 | 0 | 0 | 2.47 | -0.98 | 0.04 | 0.00 | 4/27/2026 3:59:48 PM EST | |||
| 9.00 | 6.10 | 6.90 | 6.50 | % | 0.72 | 0 | 0 | 2.27 | -0.99 | 0.02 | 0.00 | 4/27/2026 3:59:48 PM EST |