Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $2.15 as of 2/23/2026 3:09:14 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 | 1.25 | 1.95 | 1.60 | 1.77 | 0.00 | 0.00% | 3.20 | 0 | 261 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/23/2026 12:58:55 PM EST |
| 1.00 | 0.75 | 1.45 | 1.10 | 3.70 | 0.00 | 0.00% | 1.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/23/2026 12:58:55 PM EST |
| 1.50 | 0.30 | 0.95 | 0.63 | 1.05 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.00 | 0.99 | 0.09 | 0.00 | 2/20/2026 | 2/23/2026 12:58:55 PM EST |
| 2.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.12 | 215 | 94 | 1.50 | 0.71 | 1.10 | -0.02 | 2/23/2026 | 2/23/2026 12:58:55 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 93 | 2,339 | 1.82 | 0.23 | 0.76 | -0.01 | 2/23/2026 | 2/23/2026 12:58:55 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 9 | 2,690 | 2.87 | 0.04 | 0.19 | 0.00 | 2/23/2026 | 2/23/2026 12:58:55 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 7 | 2,955 | 3.66 | 0.00 | 0.02 | 0.00 | 2/23/2026 | 2/23/2026 12:58:55 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 4 | 3,229 | 4.30 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 12:58:55 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.01 | 1 | 2,517 | 6.56 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 12:58:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 914 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/23/2026 12:58:55 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/23/2026 12:58:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 187 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 12:58:55 PM EST |
| 6.50 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 12:58:55 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.08 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 12:58:55 PM EST | |
| 7.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 12:58:55 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 12:58:55 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/23/2026 12:58:55 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 | 0.60 | 0.30 | % | 0.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 12:58:55 PM EST | |||
| 1.00 | 0.00 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 12:58:55 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.02 | 1 | 10 | 3.23 | -0.01 | 0.09 | 0.00 | 2/23/2026 | 2/23/2026 12:58:55 PM EST |
| 2.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.04 | 44 | 359 | 1.56 | -0.29 | 1.10 | -0.02 | 2/23/2026 | 2/23/2026 12:58:55 PM EST |
| 2.50 | 0.35 | 0.45 | 0.40 | 0.35 | -0.05 | -12.50% | 0.16 | 29 | 626 | 1.24 | -0.77 | 0.76 | -0.01 | 2/23/2026 | 2/23/2026 12:58:55 PM EST |
| 3.00 | 0.80 | 1.00 | 0.90 | 0.99 | +0.11 | +12.50% | 0.30 | 2 | 88 | 4.67 | -0.96 | 0.19 | 0.00 | 2/23/2026 | 2/23/2026 12:58:55 PM EST |
| 3.50 | 1.10 | 1.75 | 1.43 | 1.45 | +0.05 | +3.58% | 0.41 | 2 | 170 | 8.03 | -1.00 | 0.02 | 0.00 | 2/23/2026 | 2/23/2026 12:58:55 PM EST |
| 4.00 | 1.55 | 2.30 | 1.93 | 1.92 | 0.00 | 0.00% | 0.48 | 0 | 76 | 9.42 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/23/2026 12:58:55 PM EST |
| 4.50 | 2.00 | 3.20 | 2.60 | 2.56 | +0.24 | +10.35% | 0.58 | 2 | 38 | 0.00 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 12:58:55 PM EST |
| 5.00 | 2.35 | 3.50 | 2.93 | 2.95 | +0.18 | +6.50% | 0.59 | 2 | 19 | 0.00 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 12:58:55 PM EST |
| 5.50 | 2.90 | 4.00 | 3.45 | 1.90 | 0.00 | 0.00% | 0.63 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/23/2026 12:58:55 PM EST |
| 6.00 | 3.30 | 4.50 | 3.90 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/23/2026 12:58:55 PM EST | |||
| 6.50 | 3.80 | 5.00 | 4.40 | 4.22 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/23/2026 12:58:55 PM EST |
| 7.00 | 4.30 | 5.50 | 4.90 | 4.75 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/23/2026 12:58:55 PM EST |
| 7.50 | 4.80 | 6.00 | 5.40 | 5.26 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/23/2026 12:58:55 PM EST |
| 8.00 | 5.40 | 6.70 | 6.05 | 5.70 | 0.00 | 0.00% | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/23/2026 12:58:55 PM EST |
| 9.00 | 6.40 | 7.70 | 7.05 | 6.82 | 0.00 | 0.00% | 0.78 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/23/2026 12:58:55 PM EST |