Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $2.35 as of 7/20/2026 6:14:30 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 | 1.45 | 2.20 | 1.83 | 2.22 | 0.00 | 0.00% | 3.66 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:16 PM EST |
| 1.00 | 0.95 | 1.70 | 1.33 | % | 1.33 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:16 PM EST | |||
| 1.50 | 0.50 | 1.15 | 0.83 | 0.92 | 0.00 | 0.00% | 0.55 | 0 | 5 | 4.28 | 0.97 | 0.13 | 0.00 | 7/17/2026 | 7/20/2026 4:00:16 PM EST |
| 2.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.06 | -13.05% | 0.20 | 5 | 87 | 1.12 | 0.76 | 0.56 | -0.01 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 2.50 | 0.10 | 0.20 | 0.15 | 0.12 | -0.03 | -20.00% | 0.06 | 182 | 471 | 1.11 | 0.42 | 0.67 | -0.01 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.02 | 87 | 2,117 | 1.48 | 0.19 | 0.45 | 0.00 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 614 | 1.54 | 0.07 | 0.22 | 0.00 | 7/14/2026 | 7/20/2026 4:00:16 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 5 | 70 | 2.26 | 0.02 | 0.09 | 0.00 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.11 | 0.01 | 0.03 | 0.00 | 7/9/2026 | 7/20/2026 4:00:16 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.14 | 0.00 | 0.01 | 0.00 | 7/1/2026 | 7/20/2026 4:00:16 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:16 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:16 PM EST | |||
| 6.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.73 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 4:00:16 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 | 5.26 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:16 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:16 PM EST | |||
| 1.50 | 0.00 | 0.10 | 0.05 | 0.04 | +0.02 | +100.00% | 0.03 | 956 | 148 | 2.25 | -0.03 | 0.13 | 0.00 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 2.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.02 | -28.58% | 0.05 | 962 | 391 | 0.99 | -0.24 | 0.56 | -0.01 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 2.50 | 0.30 | 0.45 | 0.38 | 0.33 | -0.01 | -2.95% | 0.15 | 22 | 841 | 1.25 | -0.58 | 0.67 | -0.01 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 3.00 | 0.70 | 0.90 | 0.80 | 0.79 | +0.01 | +1.29% | 0.27 | 1 | 628 | 2.01 | -0.81 | 0.45 | 0.00 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 3.50 | 1.15 | 1.35 | 1.25 | 1.08 | 0.00 | 0.00% | 0.36 | 0 | 94 | 2.20 | -0.93 | 0.22 | 0.00 | 7/13/2026 | 7/20/2026 4:00:16 PM EST |
| 4.00 | 1.45 | 2.05 | 1.75 | 1.71 | +0.01 | +0.59% | 0.44 | 20 | 20 | 3.67 | -0.98 | 0.09 | 0.00 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 4.50 | 1.85 | 2.60 | 2.23 | % | 0.50 | 0 | 0 | 4.25 | -0.99 | 0.03 | 0.00 | 7/20/2026 4:00:16 PM EST | |||
| 5.00 | 2.35 | 3.10 | 2.73 | % | 0.55 | 0 | 0 | 4.53 | -1.00 | 0.01 | 0.00 | 7/20/2026 4:00:16 PM EST | |||
| 5.50 | 2.85 | 3.60 | 3.23 | % | 0.59 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:16 PM EST | |||
| 6.00 | 3.30 | 4.10 | 3.70 | % | 0.62 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:16 PM EST | |||
| 6.50 | 3.80 | 4.60 | 4.20 | % | 0.65 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:16 PM EST |