Dark

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 ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,375	26,679	974	369

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
15.00 C	0.68	-72.58%	706	6,805	02-19	RZLV280121C00015000
12.00 C	0.79	-2.47%	10	2,564	02-18	RZLV280121C00012000
10.00 C	0.80	0.00%	2	1,021	02-19	RZLV280121C00010000
7.00 C	0.94	+4.44%	1	1,743	02-19	RZLV280121C00007000
5.50 C	1.00	0.00%	860	1,245	02-17	RZLV280121C00005500
5.00 C	1.00	-1.96%	14	3,940	02-19	RZLV280121C00005000
4.50 C	1.15	+15.00%	13	236	02-13	RZLV280121C00004500
4.00 C	1.10	-4.35%	30	3,790	02-19	RZLV280121C00004000
3.50 C	1.30	-2.26%	1	325	02-18	RZLV280121C00003500
3.00 C	1.20	0.00%	211	4,099	02-19	RZLV280121C00003000
2.50 C	1.30	-3.70%	67	911	02-19	RZLV280121C00002500
2.00 C	1.38	-4.83%	16	1,392	02-19	RZLV280121C00002000
1.50 C	1.55	-21.72%	1	184	02-17	RZLV280121C00001500
1.00 C	1.60	-5.88%	10	537	02-19	RZLV280121C00001000
0.50 C	1.86	+0.54%	23	262	02-19	RZLV280121C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
15.00 P	13.00	+0.78%	15	107	02-17	RZLV280121P00015000
12.00 P	10.00	+1.01%	1	20	02-11	RZLV280121P00012000
10.00 P	8.20	+1.23%	2	125	02-17	RZLV280121P00010000
7.00 P	5.40	0.00%	2	60	02-18	RZLV280121P00007000
5.50 P	4.00	0%	2	0	02-13	RZLV280121P00005500
5.00 P	3.50	0.00%	1	107	02-11	RZLV280121P00005000
4.50 P	3.15	+19.77%	1	10	02-12	RZLV280121P00004500
4.00 P	2.72	+36.00%	1	38	02-12	RZLV280121P00004000
3.50 P	1.95	+2.63%	1	7	01-09	RZLV280121P00003500
3.00 P	1.80	+24.14%	2	463	02-19	RZLV280121P00003000
2.50 P	1.45	-2.03%	3	37	02-17	RZLV280121P00002500
2.00 P	0.77	-30.00%	1	340	02-18	RZLV280121P00002000
1.50 P	0.65	0.00%	1	2	02-06	RZLV280121P00001500
1.00 P	0.05	-86.84%	1	27	02-10	RZLV280121P00001000
0.50 P	0	0%	0			RZLV280121P00000500

.dark-mode .fYQGJr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fYQGJr{ color: #333333; background-color: white; border: 2px solid #333333; }RZLVRezolve AI PLCstock NASDAQ