Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $2.78 as of 5/29/2026 9:41:19 AM 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 | 2.65 | 2.50 | 2.45 | +0.23 | +10.36% | 5.00 | 4 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:57 PM EST |
| 1.00 | 1.70 | 2.15 | 1.93 | 1.68 | 0.00 | 0.00% | 1.93 | 0 | 21 | 8.02 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:57 PM EST |
| 1.50 | 1.20 | 1.55 | 1.38 | 1.21 | 0.00 | 0.00% | 0.92 | 0 | 100 | 3.82 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:57 PM EST |
| 2.00 | 0.90 | 1.15 | 1.03 | 1.05 | +0.15 | +16.67% | 0.52 | 7 | 3,546 | 3.68 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 2:58:57 PM EST |
| 2.50 | 0.45 | 0.55 | 0.50 | 0.48 | +0.13 | +37.15% | 0.20 | 245 | 804 | 1.39 | 0.92 | 0.36 | 0.00 | 5/29/2026 | 5/29/2026 2:58:57 PM EST |
| 3.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.08 | +114.29% | 0.06 | 2,162 | 2,324 | 1.05 | 0.53 | 0.98 | -0.01 | 5/29/2026 | 5/29/2026 2:58:57 PM EST |
| 3.50 | 0.05 | 0.10 | 0.08 | 0.05 | +0.02 | +66.67% | 0.02 | 2,754 | 534 | 1.38 | 0.15 | 0.56 | -0.01 | 5/29/2026 | 5/29/2026 2:58:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 6 | 55 | 1.76 | 0.03 | 0.14 | 0.00 | 5/29/2026 | 5/29/2026 2:58:57 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 1 | 2.22 | 0.00 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 2:58:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:57 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.95 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:57 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 | 5/29/2026 2:58:57 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.50 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 2:58:57 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.01 | 60 | 1,356 | 1.41 | -0.08 | 0.36 | 0.00 | 5/29/2026 | 5/29/2026 2:58:57 PM EST |
| 3.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.27 | -57.45% | 0.07 | 158 | 41 | 1.06 | -0.47 | 0.98 | -0.01 | 5/29/2026 | 5/29/2026 2:58:57 PM EST |
| 3.50 | 0.40 | 0.65 | 0.53 | 1.04 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.59 | -0.85 | 0.56 | -0.01 | 5/20/2026 | 5/29/2026 2:58:57 PM EST |
| 4.00 | 0.90 | 1.10 | 1.00 | 1.31 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.23 | -0.97 | 0.14 | 0.00 | 5/28/2026 | 5/29/2026 2:58:57 PM EST |
| 4.50 | 1.35 | 2.00 | 1.68 | % | 0.37 | 0 | 0 | 5.45 | -1.00 | 0.02 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 5.00 | 1.85 | 2.10 | 1.98 | 1.92 | -0.46 | -19.33% | 0.40 | 5 | 1 | 3.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:57 PM EST |
| 5.50 | 2.25 | 2.90 | 2.58 | % | 0.47 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST |