Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $2.77 as of 5/29/2026 6:34:43 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 | 2.15 | 2.85 | 2.50 | 2.42 | +0.12 | +5.22% | 5.00 | 2 | 3 | 9.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 1.00 | 1.60 | 2.20 | 1.90 | 1.97 | +0.37 | +23.13% | 1.90 | 3 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 1.50 | 1.15 | 1.70 | 1.43 | 1.45 | +0.30 | +26.09% | 0.95 | 3 | 13 | 2.55 | 0.99 | 0.08 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 2.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.30 | +40.00% | 0.53 | 634 | 214 | 1.09 | 0.88 | 0.18 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 2.50 | 0.65 | 0.75 | 0.70 | 0.70 | +0.20 | +40.00% | 0.28 | 1,269 | 1,446 | 1.03 | 0.73 | 0.28 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 3.00 | 0.45 | 0.50 | 0.48 | 0.48 | +0.14 | +41.18% | 0.16 | 377 | 1,567 | 1.15 | 0.56 | 0.32 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 3.50 | 0.30 | 0.35 | 0.33 | 0.31 | +0.06 | +24.00% | 0.09 | 664 | 1,201 | 1.19 | 0.42 | 0.31 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 4.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.15 | +150.00% | 0.06 | 22,080 | 6,243 | 1.22 | 0.31 | 0.27 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 4.50 | 0.05 | 0.20 | 0.13 | 0.16 | +0.05 | +45.46% | 0.03 | 298 | 162 | 1.12 | 0.24 | 0.23 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.02 | +25.00% | 0.03 | 131 | 180 | 1.31 | 0.17 | 0.19 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 5.50 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.02 | 1 | 0 | 1.34 | 0.13 | 0.15 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST | |
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.83 | 0.08 | 0.11 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.20 | 0.04 | 0.06 | 0.00 | 5/20/2026 | 5/29/2026 3:59:59 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 | 0.20 | 0.10 | 0.15 | +0.03 | +25.00% | 0.20 | 1 | 1 | 5.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 1.00 | 0.00 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 2.53 | -0.01 | 0.08 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 2.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.08 | -44.45% | 0.05 | 2 | 104 | 1.15 | -0.12 | 0.18 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 2.50 | 0.20 | 0.30 | 0.25 | 0.21 | -0.07 | -25.00% | 0.10 | 70 | 1,823 | 1.11 | -0.27 | 0.28 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 3.00 | 0.45 | 0.60 | 0.53 | 0.51 | -0.09 | -15.00% | 0.18 | 50 | 484 | 1.22 | -0.44 | 0.32 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 3.50 | 0.80 | 0.95 | 0.88 | 0.86 | -0.17 | -16.51% | 0.25 | 20 | 925 | 1.20 | -0.58 | 0.31 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 4.00 | 1.10 | 1.35 | 1.23 | 1.45 | 0.00 | 0.00% | 0.31 | 0 | 5,216 | 1.07 | -0.69 | 0.27 | 0.00 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 4.50 | 1.55 | 1.80 | 1.68 | % | 0.37 | 0 | 0 | 1.51 | -0.76 | 0.23 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 5.00 | 1.95 | 2.40 | 2.18 | 2.19 | -0.41 | -15.77% | 0.44 | 1 | 22 | 1.95 | -0.83 | 0.19 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 5.50 | 2.45 | 2.75 | 2.60 | % | 0.47 | 0 | 0 | 1.71 | -0.87 | 0.15 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 6.00 | 2.90 | 3.30 | 3.10 | 3.42 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.00 | -0.92 | 0.11 | 0.00 | 5/11/2026 | 5/29/2026 3:59:59 PM EST |
| 7.00 | 3.80 | 4.40 | 4.10 | % | 0.59 | 0 | 0 | 2.50 | -0.96 | 0.06 | 0.00 | 5/29/2026 3:59:59 PM EST |