Options Chain for RESIDEO TECHNOLOGIES INC COM (REZI) - $18.29 as of 10/27/2026 9:43:30 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 | 13.70 | 17.80 | 15.75 | % | 6.30 | 0 | 0 | 9.55 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 5.00 | 11.20 | 15.30 | 13.25 | % | 2.65 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 7.50 | 8.70 | 12.40 | 10.55 | % | 1.41 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 10.00 | 6.30 | 9.90 | 8.10 | % | 0.81 | 0 | 0 | 2.35 | 0.99 | 0.01 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 12.50 | 4.60 | 7.40 | 6.00 | % | 0.48 | 0 | 0 | 1.74 | 0.91 | 0.03 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 15.00 | 1.85 | 5.60 | 3.73 | % | 0.25 | 0 | 0 | 1.54 | 0.78 | 0.05 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 17.50 | 1.95 | 2.55 | 2.25 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 140 | 0.72 | 0.61 | 0.07 | -0.02 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 20.00 | 0.65 | 2.20 | 1.43 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.77 | 0.43 | 0.07 | -0.02 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 2.55 | 1.28 | % | 0.06 | 0 | 0 | 1.45 | 0.29 | 0.06 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.36 | 0.19 | 0.05 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.83 | 0.07 | 0.02 | -0.01 | 10/27/2026 4:00:00 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 | 10/27/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.86 | -0.01 | 0.01 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 2.30 | 1.15 | % | 0.09 | 0 | 0 | 2.07 | -0.09 | 0.03 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 15.00 | 0.05 | 2.70 | 1.38 | % | 0.09 | 0 | 0 | 1.00 | -0.22 | 0.05 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 17.50 | 1.05 | 3.30 | 2.18 | % | 0.12 | 0 | 0 | 0.94 | -0.39 | 0.07 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 20.00 | 1.70 | 4.50 | 3.10 | % | 0.15 | 0 | 0 | 1.25 | -0.57 | 0.07 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 22.50 | 3.30 | 6.30 | 4.80 | % | 0.21 | 0 | 0 | 1.26 | -0.71 | 0.06 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 25.00 | 5.20 | 8.90 | 7.05 | % | 0.28 | 0 | 0 | 1.51 | -0.81 | 0.05 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 30.00 | 10.10 | 13.80 | 11.95 | % | 0.40 | 0 | 0 | 1.80 | -0.93 | 0.02 | -0.01 | 10/27/2026 4:00:00 PM EST |