Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $3.74 as of 8/29/2025 9:07:54 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 | 2.95 | 4.00 | 3.48 | % | 6.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 1.00 | 2.65 | 2.80 | 2.73 | % | 2.73 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 1.50 | 2.20 | 2.30 | 2.25 | 2.10 | +0.37 | +21.39% | 1.50 | 2 | 2 | 3.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 2.00 | 1.70 | 1.80 | 1.75 | 1.64 | +0.04 | +2.50% | 0.88 | 2 | 47 | 2.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 2.50 | 1.20 | 1.30 | 1.25 | 1.24 | +0.19 | +18.10% | 0.50 | 100 | 2,590 | 1.56 | 0.92 | 0.17 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 3.00 | 0.75 | 0.90 | 0.83 | 0.78 | +0.08 | +11.43% | 0.28 | 221 | 1,309 | 1.19 | 0.81 | 0.29 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 3.50 | 0.50 | 0.60 | 0.55 | 0.51 | +0.01 | +2.00% | 0.16 | 274 | 1,904 | 1.33 | 0.62 | 0.38 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 4.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.01 | +3.45% | 0.07 | 4,244 | 613 | 1.14 | 0.44 | 0.37 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 4.50 | 0.15 | 0.20 | 0.18 | 0.20 | +0.04 | +25.00% | 0.04 | 233 | 560 | 1.24 | 0.28 | 0.31 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.02 | +15.39% | 0.03 | 650 | 17,906 | 1.35 | 0.22 | 0.23 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.21 | 0 | 61 | 3.74 | 0.10 | 0.16 | 0.00 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 190 | 2.48 | 0.05 | 0.10 | 0.00 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 586 | 1.86 | 0.04 | 0.06 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 7.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 2.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.03 | 27 | 2,261 | 1.46 | -0.08 | 0.17 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 3.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.04 | -20.00% | 0.06 | 25 | 339 | 1.35 | -0.19 | 0.29 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 3.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.13 | -27.09% | 0.10 | 141 | 545 | 1.25 | -0.38 | 0.38 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 4.00 | 0.60 | 0.75 | 0.68 | 0.75 | -0.07 | -8.54% | 0.17 | 5 | 26 | 1.34 | -0.56 | 0.37 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 4.50 | 0.25 | 3.20 | 1.73 | 1.25 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.48 | -0.72 | 0.31 | -0.01 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 5.00 | 1.40 | 2.00 | 1.70 | 1.55 | -0.15 | -8.83% | 0.34 | 3 | 2,055 | 2.31 | -0.78 | 0.23 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 5.50 | 1.10 | 4.10 | 2.60 | % | 0.47 | 0 | 0 | 8.38 | -0.90 | 0.16 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 6.00 | 2.20 | 4.50 | 3.35 | % | 0.56 | 0 | 0 | 8.59 | -0.95 | 0.10 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 7.50 | 3.70 | 5.30 | 4.50 | 4.59 | 0.00 | 0.00% | 0.60 | 0 | 210 | 2.35 | -0.96 | 0.06 | 0.00 | 8/20/2025 | 8/29/2025 3:59:52 PM EST |