Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $2.78 as of 5/29/2026 9:41:19 AM 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 | 2.15 | 2.70 | 2.43 | 2.42 | +0.12 | +5.22% | 4.86 | 2 | 3 | 7.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 10:58:47 AM EST |
| 1.00 | 1.80 | 2.15 | 1.98 | 1.97 | +0.37 | +23.13% | 1.98 | 3 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 10:58:47 AM EST |
| 1.50 | 1.35 | 1.60 | 1.48 | 1.45 | +0.30 | +26.09% | 0.99 | 3 | 13 | 2.63 | 1.00 | 0.05 | 0.00 | 5/29/2026 | 5/29/2026 10:58:47 AM EST |
| 2.00 | 1.00 | 1.15 | 1.08 | 1.05 | +0.30 | +40.00% | 0.54 | 500 | 214 | 1.44 | 0.88 | 0.20 | 0.00 | 5/29/2026 | 5/29/2026 10:58:47 AM EST |
| 2.50 | 0.65 | 0.75 | 0.70 | 0.70 | +0.20 | +40.00% | 0.28 | 1,023 | 1,446 | 1.02 | 0.72 | 0.30 | 0.00 | 5/29/2026 | 5/29/2026 10:58:47 AM EST |
| 3.00 | 0.40 | 0.50 | 0.45 | 0.46 | +0.12 | +35.30% | 0.15 | 301 | 1,567 | 1.02 | 0.54 | 0.35 | 0.00 | 5/29/2026 | 5/29/2026 10:58:47 AM EST |
| 3.50 | 0.20 | 0.35 | 0.28 | 0.30 | +0.05 | +20.00% | 0.08 | 32 | 1,201 | 1.11 | 0.39 | 0.33 | 0.00 | 5/29/2026 | 5/29/2026 10:58:47 AM EST |
| 4.00 | 0.20 | 0.25 | 0.23 | 0.20 | +0.10 | +100.00% | 0.06 | 14,467 | 6,243 | 1.12 | 0.28 | 0.28 | 0.00 | 5/29/2026 | 5/29/2026 10:58:47 AM EST |
| 4.50 | 0.10 | 0.20 | 0.15 | 0.15 | +0.04 | +36.37% | 0.03 | 116 | 162 | 1.07 | 0.20 | 0.22 | 0.00 | 5/29/2026 | 5/29/2026 10:58:47 AM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.02 | 67 | 180 | 1.14 | 0.14 | 0.18 | 0.00 | 5/29/2026 | 5/29/2026 10:58:47 AM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.56 | 0.09 | 0.13 | 0.00 | 5/29/2026 10:58:47 AM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.85 | 0.06 | 0.10 | 0.00 | 5/29/2026 10:58:47 AM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.22 | 0.03 | 0.05 | 0.00 | 5/20/2026 | 5/29/2026 10:58:47 AM 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 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.30 | 0 | 1 | 7.16 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 10:58:47 AM EST |
| 1.00 | 0.00 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 10:58:47 AM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 2.51 | 0.00 | 0.05 | 0.00 | 5/29/2026 10:58:47 AM EST | |||
| 2.00 | 0.05 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.07 | 0 | 104 | 1.21 | -0.12 | 0.20 | 0.00 | 5/20/2026 | 5/29/2026 10:58:47 AM EST |
| 2.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.03 | -10.72% | 0.10 | 55 | 1,823 | 1.08 | -0.28 | 0.30 | 0.00 | 5/29/2026 | 5/29/2026 10:58:47 AM EST |
| 3.00 | 0.40 | 0.60 | 0.50 | 0.53 | -0.07 | -11.67% | 0.17 | 42 | 484 | 1.06 | -0.46 | 0.35 | 0.00 | 5/29/2026 | 5/29/2026 10:58:47 AM EST |
| 3.50 | 0.75 | 0.95 | 0.85 | 0.86 | -0.17 | -16.51% | 0.24 | 20 | 925 | 1.07 | -0.61 | 0.33 | 0.00 | 5/29/2026 | 5/29/2026 10:58:47 AM EST |
| 4.00 | 1.15 | 1.35 | 1.25 | 1.45 | 0.00 | 0.00% | 0.31 | 0 | 5,216 | 1.06 | -0.72 | 0.28 | 0.00 | 5/28/2026 | 5/29/2026 10:58:47 AM EST |
| 4.50 | 1.55 | 1.90 | 1.73 | % | 0.38 | 0 | 0 | 1.70 | -0.80 | 0.22 | 0.00 | 5/29/2026 10:58:47 AM EST | |||
| 5.00 | 2.00 | 2.35 | 2.18 | 2.60 | 0.00 | 0.00% | 0.44 | 0 | 22 | 1.76 | -0.86 | 0.18 | 0.00 | 5/22/2026 | 5/29/2026 10:58:47 AM EST |
| 5.50 | 2.50 | 2.85 | 2.68 | % | 0.49 | 0 | 0 | 1.92 | -0.91 | 0.13 | 0.00 | 5/29/2026 10:58:47 AM EST | |||
| 6.00 | 2.90 | 3.40 | 3.15 | 3.42 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.20 | -0.94 | 0.10 | 0.00 | 5/11/2026 | 5/29/2026 10:58:47 AM EST |
| 7.00 | 3.80 | 4.50 | 4.15 | % | 0.59 | 0 | 0 | 2.70 | -0.97 | 0.05 | 0.00 | 5/29/2026 10:58:47 AM EST |