Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $2.49 as of 7/14/2026 12:20:01 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 | 1.85 | 2.05 | 1.95 | 2.00 | -0.05 | -2.44% | 3.90 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 1.00 | 1.35 | 1.55 | 1.45 | 1.50 | -0.05 | -3.23% | 1.45 | 1 | 5 | 9.38 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 1.50 | 0.85 | 1.00 | 0.93 | 0.95 | -0.10 | -9.53% | 0.62 | 3 | 4 | 3.59 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 2.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.14 | -25.93% | 0.20 | 52 | 3,253 | 6.09 | 0.98 | 0.17 | 0.00 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 2.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.05 | -45.46% | 0.03 | 9 | 3,222 | 1.21 | 0.39 | 1.63 | -0.02 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 27 | 9,284 | 2.26 | 0.02 | 0.23 | 0.00 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,802 | 3.24 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/14/2026 12:58:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 3 | 28,959 | 4.01 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 1,238 | 4.65 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 312 | 5.20 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 12:58:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 12:58:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:58 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 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/14/2026 12:58:58 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/14/2026 12:58:58 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.02 | 2 | 7 | 4.61 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 40 | 398 | 2.44 | -0.02 | 0.17 | 0.00 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 2.50 | 0.15 | 0.20 | 0.18 | 0.17 | +0.05 | +41.67% | 0.07 | 204 | 9,154 | 0.88 | -0.61 | 1.63 | -0.02 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 3.00 | 0.50 | 0.65 | 0.58 | 0.53 | -0.03 | -5.36% | 0.19 | 4 | 4,177 | 2.26 | -0.98 | 0.23 | 0.00 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 3.50 | 1.05 | 1.15 | 1.10 | 1.11 | +0.06 | +5.72% | 0.31 | 71 | 1,872 | 4.76 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 4.00 | 1.35 | 1.85 | 1.60 | 1.60 | 0.00 | 0.00% | 0.40 | 36 | 11,719 | 7.54 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 4.50 | 1.85 | 2.35 | 2.10 | 1.77 | 0.00 | 0.00% | 0.47 | 0 | 4 | 8.33 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/14/2026 12:58:58 PM EST |
| 5.00 | 2.40 | 2.90 | 2.65 | 2.51 | 0.00 | 0.00% | 0.53 | 0 | 33 | 9.60 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:58 PM EST |
| 5.50 | 2.85 | 3.40 | 3.13 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:58 PM EST | |||
| 6.00 | 3.30 | 3.90 | 3.60 | 3.50 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:58 PM EST |
| 7.00 | 4.30 | 4.90 | 4.60 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:58 PM EST |