Options Chain for RESIDEO TECHNOLOGIES INC COM (REZI) - $44.50 as of 10/27/2025 1:15:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.20 | 26.60 | 24.90 | % | 1.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 22.50 | 20.70 | 24.00 | 22.35 | % | 0.99 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 25.00 | 18.20 | 21.80 | 20.00 | % | 0.80 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 30.00 | 13.40 | 16.70 | 15.05 | % | 0.50 | 0 | 0 | 1.27 | 0.98 | 0.01 | -0.01 | 10/27/2025 2:59:01 PM EST | |||
| 35.00 | 8.70 | 12.30 | 10.50 | % | 0.30 | 0 | 0 | 1.05 | 0.90 | 0.02 | -0.02 | 10/27/2025 2:59:01 PM EST | |||
| 40.00 | 4.40 | 8.50 | 6.45 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.91 | 0.75 | 0.04 | -0.03 | 10/22/2025 | 10/27/2025 2:59:01 PM EST |
| 45.00 | 3.30 | 3.70 | 3.50 | 3.30 | -0.31 | -8.59% | 0.08 | 10 | 23 | 0.52 | 0.53 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 2:59:01 PM EST |
| 50.00 | 0.15 | 2.40 | 1.28 | 1.65 | % | 0.03 | 1 | 0 | 0.42 | 0.33 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 2:59:01 PM EST | |
| 55.00 | 0.05 | 2.80 | 1.43 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | 0.17 | 0.03 | -0.02 | 10/16/2025 | 10/27/2025 2:59:01 PM EST |
| 60.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.00 | 0.08 | 0.02 | -0.01 | 10/27/2025 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 30.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.35 | -0.02 | 0.01 | -0.01 | 10/27/2025 2:59:01 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | -0.10 | 0.02 | -0.02 | 10/17/2025 | 10/27/2025 2:59:01 PM EST |
| 40.00 | 1.05 | 1.90 | 1.48 | 1.00 | -1.55 | -60.79% | 0.04 | 7 | 1,503 | 0.48 | -0.25 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 2:59:01 PM EST |
| 45.00 | 3.60 | 4.00 | 3.80 | % | 0.08 | 0 | 0 | 0.54 | -0.47 | 0.04 | -0.04 | 10/27/2025 2:59:01 PM EST | |||
| 50.00 | 5.30 | 7.60 | 6.45 | % | 0.13 | 0 | 0 | 0.64 | -0.67 | 0.04 | -0.03 | 10/27/2025 2:59:01 PM EST | |||
| 55.00 | 9.10 | 11.60 | 10.35 | % | 0.19 | 0 | 0 | 0.65 | -0.83 | 0.03 | -0.02 | 10/27/2025 2:59:01 PM EST | |||
| 60.00 | 13.80 | 16.70 | 15.25 | % | 0.25 | 0 | 0 | 0.83 | -0.92 | 0.02 | -0.01 | 10/27/2025 2:59:01 PM EST |