Options Chain for RESIDEO TECHNOLOGIES INC COM (REZI) - $43.12 as of 10/3/2025 3:20:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 39.10 | 42.50 | 40.80 | 18.47 | 0.00 | 0.00% | 16.32 | 0 | 1 | 9.69 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 10/3/2025 3:59:56 PM EST |
| 5.00 | 36.60 | 40.10 | 38.35 | % | 7.67 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 7.50 | 34.20 | 37.60 | 35.90 | % | 4.79 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 10.00 | 31.70 | 35.10 | 33.40 | % | 3.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 12.50 | 29.20 | 32.60 | 30.90 | % | 2.47 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 15.00 | 26.70 | 30.10 | 28.40 | % | 1.89 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 17.50 | 24.90 | 27.60 | 26.25 | 9.30 | 0.00 | 0.00% | 1.50 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/3/2025 3:59:56 PM EST |
| 20.00 | 22.40 | 25.20 | 23.80 | 23.49 | +10.73 | +84.10% | 1.19 | 10 | 71 | 2.16 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 22.50 | 19.90 | 22.70 | 21.30 | 15.50 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 3:59:56 PM EST |
| 25.00 | 17.60 | 19.30 | 18.45 | 16.50 | 0.00 | 0.00% | 0.74 | 0 | 21 | 1.32 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 30.00 | 13.40 | 13.70 | 13.55 | 13.70 | +0.24 | +1.79% | 0.45 | 7 | 2,795 | 0.81 | 0.98 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 35.00 | 8.80 | 9.00 | 8.90 | 9.23 | +0.54 | +6.22% | 0.25 | 3 | 134 | 0.82 | 0.89 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 40.00 | 4.90 | 5.20 | 5.05 | 4.98 | +0.08 | +1.64% | 0.13 | 11 | 1,031 | 0.51 | 0.71 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 45.00 | 2.30 | 2.45 | 2.38 | 2.35 | +0.05 | +2.18% | 0.05 | 13 | 457 | 0.48 | 0.45 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 50.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.24 | +33.81% | 0.02 | 11 | 5 | 0.48 | 0.24 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.53 | 0.10 | 0.02 | -0.01 | 10/1/2025 | 10/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 1.30 | 0.65 | % | 0.07 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/3/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/3/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/3/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:56 PM EST |
| 30.00 | 0.15 | 0.45 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.69 | -0.02 | 0.01 | -0.01 | 9/24/2025 | 10/3/2025 3:59:56 PM EST |
| 35.00 | 0.50 | 0.65 | 0.58 | 0.57 | -0.04 | -6.56% | 0.02 | 6 | 84 | 0.55 | -0.11 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 40.00 | 1.60 | 1.75 | 1.68 | 1.60 | -0.15 | -8.58% | 0.04 | 2 | 6 | 0.51 | -0.29 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 45.00 | 3.90 | 4.30 | 4.10 | 4.00 | -0.20 | -4.77% | 0.09 | 1 | 44 | 0.50 | -0.55 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 50.00 | 7.00 | 8.10 | 7.55 | % | 0.15 | 0 | 0 | 0.59 | -0.76 | 0.04 | -0.03 | 10/3/2025 3:59:56 PM EST | |||
| 55.00 | 11.20 | 12.80 | 12.00 | % | 0.22 | 0 | 0 | 0.71 | -0.90 | 0.02 | -0.01 | 10/3/2025 3:59:56 PM EST |