Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

RZLV
Rezolve AI PLC
stock NASDAQ

At Close
Feb 20, 2026 3:59:55 PM EST
2.15USD-3.371%(-0.07)16,335,353
0.00Bid   0.00Ask   0.00Spread
Pre-market
Feb 20, 2026 9:28:30 AM EST
2.17USD-2.485%(-0.06)200,673
After-hours
Feb 20, 2026 4:58:30 PM EST
2.16USD+0.456%(+0.01)37,589
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Mar 27, 2026Apr 2, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,04446,5832,718714


RZLV Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

RZLV Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

RZLV Jan 15, 2027 Exp. - Max Pain @ $2.00

Puts
Calls


RZLV Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
12.00 C0.34-8.11%739,58502-19RZLV270115C00012000
10.00 C0.36-10.00%304,44602-19RZLV270115C00010000
7.00 C0.500.00%1064,51502-19RZLV270115C00007000
5.50 C0.55-26.67%235602-17RZLV270115C00005500
5.00 C0.60-3.23%4411,13402-19RZLV270115C00005000
4.50 C0.48-12.73%125102-19RZLV270115C00004500
4.00 C0.68-43.33%22,14302-19RZLV270115C00004000
3.50 C0.73-8.75%111,09202-19RZLV270115C00003500
3.00 C0.85-5.56%319,75802-19RZLV270115C00003000
2.50 C0.91-5.21%303,30302-19RZLV270115C00002500
2.00 C1.15+4.55%1062,99302-19RZLV270115C00002000
1.50 C1.20-7.69%1771402-19RZLV270115C00001500
1.00 C1.50+3.45%230902-19RZLV270115C00001000
0.50 C2.60+4.00%62801-29RZLV270115C00000500
Puts
StrikePriceChangeVolOILastContract Name
12.00 P9.50+4.40%24701-26RZLV270115P00012000
10.00 P7.10+4.41%54701-22RZLV270115P00010000
7.00 P5.20+2.77%139302-19RZLV270115P00007000
5.50 P00%0RZLV270115P00005500
5.00 P3.30+3.12%280902-17RZLV270115P00005000
4.50 P1.88-26.85%10010401-15RZLV270115P00004500
4.00 P2.15+43.33%109902-02RZLV270115P00004000
3.50 P1.90+5.56%1032502-13RZLV270115P00003500
3.00 P1.65+6.45%342402-18RZLV270115P00003000
2.50 P1.190.00%1747002-19RZLV270115P00002500
2.00 P0.71+1.43%2639802-11RZLV270115P00002000
1.50 P0.47-27.69%24202-18RZLV270115P00001500
1.00 P0.22-4.35%327402-18RZLV270115P00001000
0.50 P00%0RZLV270115P00000500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC