Options Chain for RESIDEO TECHNOLOGIES INC COM (REZI) - $34.00 as of 8/22/2025 8:34:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.20 | 21.20 | 19.20 | % | 1.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.50 | 15.90 | 17.70 | 16.80 | % | 0.96 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 13.70 | 16.20 | 14.95 | 11.50 | 0.00 | 0.00% | 0.75 | 0 | 7 | 1.71 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 22.50 | 11.20 | 12.80 | 12.00 | % | 0.53 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 8.50 | 9.80 | 9.15 | 7.89 | 0.00 | 0.00% | 0.37 | 0 | 15 | 0.73 | 0.98 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 4.60 | 4.80 | 4.70 | 4.30 | +1.00 | +30.31% | 0.16 | 2 | 14 | 0.37 | 0.83 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 1.60 | 1.65 | 1.63 | 1.75 | +0.91 | +108.34% | 0.05 | 7 | 24 | 0.37 | 0.47 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.50 | +0.36 | +257.15% | 0.01 | 2 | 1 | 0.45 | 0.15 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.01 | 0.00 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.45 | 0.73 | % | 0.05 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 0.05 | 0.50 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.56 | -0.02 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 0.35 | 0.70 | 0.53 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.17 | 0.05 | -0.02 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 2.15 | 2.55 | 2.35 | % | 0.07 | 0 | 0 | 0.36 | -0.53 | 0.08 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 40.00 | 5.40 | 6.50 | 5.95 | % | 0.15 | 0 | 0 | 0.47 | -0.85 | 0.05 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 45.00 | 10.30 | 11.70 | 11.00 | % | 0.24 | 0 | 0 | 0.73 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST |