Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $3.00 as of 11/21/2025 9:18:25 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 | 2.20 | 3.00 | 2.60 | 2.20 | % | 5.20 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST | |
| 1.00 | 1.65 | 2.60 | 2.13 | 3.57 | 0.00 | 0.00% | 2.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:05 PM EST |
| 1.50 | 1.20 | 3.60 | 2.40 | % | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 2.00 | 0.70 | 1.40 | 1.05 | 2.60 | 0.00 | 0.00% | 0.53 | 0 | 2 | 5.97 | 0.99 | 0.03 | 0.00 | 10/23/2025 | 11/21/2025 4:00:05 PM EST |
| 2.50 | 0.25 | 1.40 | 0.83 | 0.44 | +0.04 | +10.00% | 0.33 | 41 | 16 | 7.76 | 0.88 | 0.38 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 3.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.11 | -35.49% | 0.07 | 93 | 316 | 1.22 | 0.53 | 0.85 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 3.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 0.02 | 217 | 321 | 1.39 | 0.19 | 0.58 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.01 | 1,512 | 540 | 1.75 | 0.05 | 0.21 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 735 | 2.71 | 0.01 | 0.04 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,729 | 3.14 | 0.00 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 433 | 3.50 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 25 | 2,103 | 3.23 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 3.50 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 145 | 8.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:05 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 15 | 9.19 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:05 PM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 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 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:05 PM EST |
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 9.32 | -0.01 | 0.03 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.01 | 130 | 103 | 1.43 | -0.12 | 0.38 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 3.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.06 | 163 | 9 | 1.05 | -0.47 | 0.85 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 3.50 | 0.45 | 0.70 | 0.58 | 0.60 | +0.08 | +15.39% | 0.17 | 114 | 146 | 2.31 | -0.81 | 0.58 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 4.00 | 0.95 | 1.10 | 1.03 | 1.01 | +0.08 | +8.61% | 0.26 | 30 | 195 | 2.33 | -0.95 | 0.21 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 4.50 | 1.20 | 1.85 | 1.53 | 1.55 | +0.30 | +24.00% | 0.34 | 1 | 19 | 4.60 | -0.99 | 0.04 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 5.00 | 1.75 | 2.15 | 1.95 | 1.99 | +0.21 | +11.80% | 0.39 | 2 | 244 | 3.71 | -1.00 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 5.50 | 2.05 | 3.30 | 2.68 | 2.57 | -0.09 | -3.39% | 0.49 | 9 | 93 | 8.29 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 6.00 | 2.80 | 3.30 | 3.05 | 3.05 | +1.52 | +99.35% | 0.51 | 4 | 14 | 5.58 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 6.50 | 2.95 | 4.00 | 3.48 | % | 0.54 | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 7.00 | 3.40 | 4.80 | 4.10 | % | 0.59 | 0 | 0 | 9.34 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 7.50 | 3.90 | 5.10 | 4.50 | 4.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:05 PM EST |
| 8.00 | 4.40 | 5.60 | 5.00 | % | 0.62 | 0 | 0 | 8.67 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 8.50 | 4.90 | 6.10 | 5.50 | % | 0.65 | 0 | 0 | 8.90 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 9.00 | 5.50 | 6.70 | 6.10 | % | 0.68 | 0 | 0 | 9.74 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 9.50 | 6.00 | 7.20 | 6.60 | % | 0.69 | 0 | 0 | 9.94 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 10.00 | 6.50 | 7.70 | 7.10 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 11.00 | 7.50 | 8.70 | 8.10 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 12.00 | 8.50 | 9.70 | 9.10 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST |