Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $3.06 as of 8/22/2025 8:39:14 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 | 2.35 | 3.60 | 2.98 | % | 5.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 1.00 | 1.90 | 2.10 | 2.00 | % | 2.00 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 1.50 | 1.40 | 1.70 | 1.55 | % | 1.03 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.00 | 1.00 | 1.50 | 1.25 | % | 0.62 | 0 | 0 | 3.51 | 0.95 | 0.21 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.50 | 0.60 | 0.75 | 0.68 | 0.55 | -0.05 | -8.34% | 0.27 | 91 | 3,112 | 1.53 | 0.76 | 0.33 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 3.00 | 0.35 | 0.50 | 0.43 | 0.35 | % | 0.14 | 1,178 | 0 | 1.31 | 0.56 | 0.36 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.25 | % | 0.04 | 570 | 0 | 1.30 | 0.41 | 0.33 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.16 | % | 0.03 | 3 | 0 | 1.50 | 0.26 | 0.29 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 4.50 | 0.10 | 0.20 | 0.15 | 0.15 | % | 0.03 | 33 | 0 | 1.58 | 0.20 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 0.02 | 2,097 | 16,964 | 1.46 | 0.15 | 0.18 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.01 | 0.10 | 0.14 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 151 | 0 | 1.64 | 0.05 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 424 | 2.00 | 0.02 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 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 | 2.15 | 1.08 | % | 2.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 1.50 | 0.00 | 2.15 | 1.08 | % | 0.72 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 2.56 | -0.05 | 0.21 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.05 | -25.00% | 0.07 | 216 | 2,045 | 1.21 | -0.24 | 0.33 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 3.00 | 0.35 | 0.50 | 0.43 | 0.40 | % | 0.14 | 114 | 0 | 1.26 | -0.44 | 0.36 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 3.50 | 0.35 | 0.85 | 0.60 | 0.75 | % | 0.17 | 15 | 0 | 0.78 | -0.59 | 0.33 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 4.00 | 1.10 | 3.20 | 2.15 | % | 0.54 | 0 | 0 | 4.72 | -0.74 | 0.29 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 4.50 | 1.55 | 3.10 | 2.33 | % | 0.52 | 0 | 0 | 4.20 | -0.80 | 0.23 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 2.00 | 2.20 | 2.10 | 2.02 | -0.28 | -12.18% | 0.42 | 91 | 1,831 | 1.95 | -0.85 | 0.18 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 5.50 | 2.40 | 4.60 | 3.50 | % | 0.64 | 0 | 0 | 0.00 | -0.90 | 0.14 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 6.00 | 2.85 | 5.10 | 3.98 | % | 0.66 | 0 | 0 | 8.96 | -0.95 | 0.09 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.50 | 4.40 | 4.60 | 4.50 | 4.59 | 0.00 | 0.00% | 0.60 | 0 | 210 | 0.00 | -0.98 | 0.04 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |