Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $3.25 as of 1/8/2026 12:31:11 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 | 2.70 | 5.30 | 4.00 | 3.22 | +0.17 | +5.58% | 8.00 | 4 | 109 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:01 PM EST |
| 1.00 | 2.20 | 4.80 | 3.50 | 2.97 | +0.97 | +48.50% | 3.50 | 13 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:01 PM EST |
| 1.50 | 1.70 | 4.30 | 3.00 | 2.00 | +0.39 | +24.23% | 2.00 | 3 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:01 PM EST |
| 2.00 | 1.20 | 3.20 | 2.20 | 1.75 | +0.50 | +40.00% | 1.10 | 3 | 457 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:01 PM EST |
| 2.50 | 1.00 | 1.25 | 1.13 | 1.22 | +0.40 | +48.78% | 0.45 | 11 | 272 | 3.85 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:01 PM EST |
| 3.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.43 | +159.26% | 0.23 | 1,573 | 2,886 | 1.99 | 0.98 | 0.12 | 0.00 | 1/8/2026 | 1/8/2026 4:00:01 PM EST |
| 3.50 | 0.25 | 0.30 | 0.28 | 0.25 | +0.20 | +400.00% | 0.08 | 1,802 | 2,002 | 1.86 | 0.76 | 0.78 | -0.06 | 1/8/2026 | 1/8/2026 4:00:01 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.03 | +75.00% | 0.02 | 842 | 1,478 | 2.11 | 0.32 | 0.80 | -0.09 | 1/8/2026 | 1/8/2026 4:00:01 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 9 | 389 | 3.23 | 0.09 | 0.33 | -0.02 | 1/8/2026 | 1/8/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 4 | 179 | 4.39 | 0.02 | 0.08 | 0.00 | 1/8/2026 | 1/8/2026 4:00:01 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.11 | -0.16 | -59.26% | 0.02 | 2 | 1 | 8.27 | 0.00 | 0.01 | 0.00 | 1/8/2026 | 1/8/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 4:00:01 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 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 2.16 | 0 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:01 PM EST |
| 1.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 1.08 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:01 PM EST |
| 1.50 | 0.00 | 2.15 | 1.08 | % | 0.72 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.01 | 1 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:01 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.11 | +0.08 | +266.67% | 0.01 | 1 | 399 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 45 | 348 | 3.97 | -0.02 | 0.12 | 0.00 | 1/8/2026 | 1/8/2026 4:00:01 PM EST |
| 3.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.35 | -87.50% | 0.02 | 152 | 237 | 2.26 | -0.24 | 0.78 | -0.06 | 1/8/2026 | 1/8/2026 4:00:01 PM EST |
| 4.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.39 | -52.71% | 0.07 | 23 | 35 | 4.49 | -0.68 | 0.80 | -0.09 | 1/8/2026 | 1/8/2026 4:00:01 PM EST |
| 4.50 | 0.45 | 1.70 | 1.08 | 0.85 | -0.58 | -40.56% | 0.24 | 3 | 2 | 0.00 | -0.91 | 0.33 | -0.02 | 1/8/2026 | 1/8/2026 4:00:01 PM EST |
| 5.00 | 1.10 | 1.80 | 1.45 | 1.10 | -0.62 | -36.05% | 0.29 | 8 | 2 | 0.00 | -0.98 | 0.08 | 0.00 | 1/8/2026 | 1/8/2026 4:00:01 PM EST |
| 5.50 | 1.50 | 2.30 | 1.90 | 1.55 | -0.68 | -30.50% | 0.35 | 4 | 1 | 0.00 | -1.00 | 0.01 | 0.00 | 1/8/2026 | 1/8/2026 4:00:01 PM EST |
| 6.00 | 2.00 | 2.70 | 2.35 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:01 PM EST |