Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $6.33 as of 10/8/2025 4:36:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 5.90 | 5.55 | 5.10 | -1.07 | -17.35% | 5.55 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 1.50 | 4.60 | 6.70 | 5.65 | 4.70 | -1.01 | -17.69% | 3.77 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 2.00 | 4.20 | 6.20 | 5.20 | 2.82 | 0.00 | 0.00% | 2.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:51 PM EST |
| 2.50 | 3.70 | 5.70 | 4.70 | 4.10 | 0.00 | 0.00% | 1.88 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 3.00 | 3.20 | 3.30 | 3.25 | 3.10 | -0.10 | -3.13% | 1.08 | 14 | 16 | 6.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 3.50 | 2.65 | 2.80 | 2.73 | 2.73 | 0.00 | 0.00% | 0.78 | 0 | 78 | 5.45 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 4.00 | 2.20 | 2.75 | 2.48 | 2.20 | 0.00 | 0.00% | 0.62 | 0 | 15 | 9.25 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 4.50 | 1.45 | 1.80 | 1.63 | 1.50 | -0.25 | -14.29% | 0.36 | 5 | 118 | 3.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 5.00 | 1.20 | 1.30 | 1.25 | 1.25 | -0.05 | -3.85% | 0.25 | 11 | 516 | 2.57 | 0.98 | 0.11 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 5.50 | 0.75 | 0.85 | 0.80 | 0.80 | -0.03 | -3.62% | 0.15 | 115 | 321 | 1.14 | 0.87 | 0.30 | -0.04 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 6.00 | 0.35 | 0.45 | 0.40 | 0.43 | -0.09 | -17.31% | 0.07 | 483 | 1,127 | 1.44 | 0.65 | 0.51 | -0.06 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 6.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.07 | -29.17% | 0.03 | 2,380 | 1,557 | 1.52 | 0.39 | 0.52 | -0.07 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.06 | -40.00% | 0.01 | 1,562 | 2,689 | 1.64 | 0.19 | 0.35 | -0.05 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 228 | 1,269 | 2.46 | 0.07 | 0.18 | -0.02 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 190 | 4,157 | 2.46 | 0.03 | 0.08 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 71 | 929 | 2.88 | 0.01 | 0.03 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 22 | 331 | 3.27 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 352 | 3.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 135 | 3.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 151 | 9.61 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.00 | 1.00 | % | 1.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 1.50 | 0.00 | 2.00 | 1.00 | % | 0.67 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.12 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 52 | 5.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 218 | 3.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 6 | 416 | 2.38 | -0.02 | 0.11 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 343 | 556 | 1.82 | -0.13 | 0.30 | -0.04 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.03 | 240 | 1,185 | 1.54 | -0.35 | 0.51 | -0.06 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 6.50 | 0.40 | 0.50 | 0.45 | 0.45 | -0.04 | -8.17% | 0.07 | 125 | 1,826 | 1.60 | -0.61 | 0.52 | -0.07 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 7.00 | 0.80 | 0.90 | 0.85 | 0.95 | +0.11 | +13.10% | 0.12 | 15 | 471 | 1.72 | -0.81 | 0.35 | -0.05 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 7.50 | 1.25 | 1.35 | 1.30 | 1.20 | -0.05 | -4.00% | 0.17 | 5 | 310 | 2.29 | -0.93 | 0.18 | -0.02 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 8.00 | 1.75 | 1.85 | 1.80 | 1.50 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.79 | -0.97 | 0.08 | -0.01 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 8.50 | 2.20 | 2.35 | 2.28 | 2.35 | +0.15 | +6.82% | 0.27 | 3 | 3 | 3.24 | -0.99 | 0.03 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 9.00 | 2.70 | 3.30 | 3.00 | 2.52 | 0.00 | 0.00% | 0.33 | 0 | 1 | 6.97 | -1.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 9.50 | 3.20 | 3.80 | 3.50 | 2.93 | 0.00 | 0.00% | 0.37 | 0 | 1 | 7.44 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 10.00 | 3.70 | 5.90 | 4.80 | 3.20 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 10.50 | 4.20 | 6.40 | 5.30 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 11.00 | 4.70 | 6.90 | 5.80 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 11.50 | 5.20 | 7.30 | 6.25 | 5.75 | % | 0.54 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST | |
| 12.00 | 5.70 | 5.90 | 5.80 | 6.15 | -0.05 | -0.81% | 0.48 | 1 | 7 | 6.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 12.50 | 6.20 | 8.40 | 7.30 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 13.00 | 6.70 | 8.90 | 7.80 | 7.20 | 0.00 | 0.00% | 0.60 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:51 PM EST |
| 14.00 | 7.70 | 9.90 | 8.80 | 8.98 | 0.00 | 0.00% | 0.63 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:51 PM EST |