Options Chain for RESIDEO TECHNOLOGIES INC COM (REZI) - $23.09 as of 1/22/2025 9:16:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.20 | 23.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 5.00 | 15.70 | 20.50 | % | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 7.50 | 13.20 | 18.00 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 10.00 | 10.70 | 15.50 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 12.50 | 8.60 | 12.50 | 7.30 | 0.00 | 0.00% | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 1/21/2025 3:59:50 PM EST |
| 15.00 | 6.30 | 10.10 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 17.50 | 4.20 | 7.60 | 3.70 | 0.00 | 0.00% | 0 | 56 | 1.86 | 0.99 | 0.01 | 0.00 | 10/9/2024 | 1/21/2025 3:59:50 PM EST |
| 20.00 | 1.20 | 5.60 | 2.50 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.89 | 0.07 | -0.01 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 2.55 | 1.25 | 0.00 | 0.00% | 0 | 115 | 0.99 | 0.61 | 0.13 | -0.02 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 135 | 0.48 | 0.29 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,011 | 0.61 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 2.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 4.80 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 3.00 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 3.00 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 3.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 1/21/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 2.62 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 3.00 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.11 | 0.07 | -0.01 | 9/19/2024 | 1/21/2025 3:59:50 PM EST |
| 22.50 | 0.60 | 1.80 | 0.79 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.39 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 0.45 | 3.60 | 2.55 | 0.00 | 0.00% | 0 | 184 | 0.65 | -0.71 | 0.12 | -0.02 | 12/31/2024 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 5.90 | 9.40 | % | 0 | 0 | 1.59 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 9.70 | 14.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |