Options Chain for RESIDEO TECHNOLOGIES INC COM (REZI) - $38.00 as of 1/15/2026 8:26:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 23.60 | 27.40 | 25.50 | % | 2.04 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 15.00 | 21.10 | 24.90 | 23.00 | 12.50 | 0.00 | 0.00% | 1.53 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 1/16/2026 2:59:06 PM EST |
| 17.50 | 18.50 | 22.40 | 20.45 | % | 1.17 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 20.00 | 16.40 | 19.90 | 18.15 | 14.95 | 0.00 | 0.00% | 0.91 | 0 | 6 | 2.44 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/16/2026 2:59:06 PM EST |
| 22.50 | 13.70 | 17.20 | 15.45 | 11.90 | 0.00 | 0.00% | 0.69 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 1/16/2026 2:59:06 PM EST |
| 25.00 | 11.10 | 14.70 | 12.90 | 13.30 | 0.00 | 0.00% | 0.52 | 0 | 25 | 1.72 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 2:59:06 PM EST |
| 30.00 | 6.60 | 9.50 | 8.05 | 6.79 | 0.00 | 0.00% | 0.27 | 0 | 141 | 1.13 | 0.89 | 0.03 | -0.02 | 1/6/2026 | 1/16/2026 2:59:06 PM EST |
| 35.00 | 2.80 | 4.80 | 3.80 | 3.90 | -0.09 | -2.26% | 0.11 | 10 | 217 | 0.63 | 0.68 | 0.05 | -0.03 | 1/16/2026 | 1/16/2026 2:59:06 PM EST |
| 40.00 | 0.70 | 2.90 | 1.80 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 298 | 0.68 | 0.42 | 0.05 | -0.04 | 1/15/2026 | 1/16/2026 2:59:06 PM EST |
| 45.00 | 0.05 | 1.35 | 0.70 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 284 | 0.55 | 0.21 | 0.04 | -0.03 | 1/14/2026 | 1/16/2026 2:59:06 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 92 | 1.25 | 0.09 | 0.02 | -0.02 | 11/7/2025 | 1/16/2026 2:59:06 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.02 | 0.03 | 0.01 | -0.01 | 10/24/2025 | 1/16/2026 2:59:06 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.60 | 0.01 | 0.00 | 0.00 | 10/21/2025 | 1/16/2026 2:59:06 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/16/2026 2:59:06 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/16/2026 2:59:06 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 2:59:06 PM EST |
| 22.50 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 2:59:06 PM EST |
| 25.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 170 | 1.82 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 2:59:06 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.68 | -0.11 | 0.03 | -0.02 | 12/19/2025 | 1/16/2026 2:59:06 PM EST |
| 35.00 | 0.00 | 2.55 | 1.28 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.68 | -0.32 | 0.05 | -0.03 | 1/7/2026 | 1/16/2026 2:59:06 PM EST |
| 40.00 | 2.90 | 5.60 | 4.25 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.60 | -0.58 | 0.05 | -0.04 | 1/13/2026 | 1/16/2026 2:59:06 PM EST |
| 45.00 | 6.30 | 9.50 | 7.90 | 15.14 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.99 | -0.79 | 0.04 | -0.03 | 11/6/2025 | 1/16/2026 2:59:06 PM EST |
| 50.00 | 10.40 | 13.90 | 12.15 | % | 0.24 | 0 | 0 | 1.08 | -0.91 | 0.02 | -0.02 | 1/16/2026 2:59:06 PM EST | |||
| 55.00 | 15.40 | 19.00 | 17.20 | 13.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.31 | -0.97 | 0.01 | -0.01 | 10/16/2025 | 1/16/2026 2:59:06 PM EST |
| 60.00 | 20.40 | 24.00 | 22.20 | % | 0.37 | 0 | 0 | 1.48 | -0.99 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 65.00 | 25.40 | 29.00 | 27.20 | % | 0.42 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST |