Options Chain for RESIDEO TECHNOLOGIES INC COM (REZI) - $33.65 as of 1/30/2026 6:54:10 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 | 12.40 | 16.00 | 14.20 | % | 0.71 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 22.50 | 10.20 | 13.20 | 11.70 | % | 0.52 | 0 | 0 | 1.28 | 0.99 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 25.00 | 8.30 | 11.20 | 9.75 | % | 0.39 | 0 | 0 | 1.21 | 0.96 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 30.00 | 3.60 | 6.90 | 5.25 | % | 0.17 | 0 | 0 | 0.92 | 0.79 | 0.04 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 35.00 | 2.05 | 3.00 | 2.53 | 2.25 | -0.28 | -11.07% | 0.07 | 2 | 3 | 0.54 | 0.52 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 40.00 | 0.65 | 1.20 | 0.93 | 1.01 | +0.16 | +18.83% | 0.02 | 1 | 1,241 | 0.52 | 0.26 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 1.13 | 0.11 | 0.03 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.04 | 0.01 | -0.01 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:51 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.24 | -0.01 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.70 | 1.35 | 0.63 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.50 | -0.04 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 2.50 | 1.25 | 1.27 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.94 | -0.21 | 0.04 | -0.02 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 35.00 | 2.15 | 3.60 | 2.88 | 3.45 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.53 | -0.48 | 0.06 | -0.03 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 40.00 | 5.90 | 7.30 | 6.60 | 7.73 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.57 | -0.74 | 0.05 | -0.02 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 45.00 | 10.10 | 13.00 | 11.55 | % | 0.26 | 0 | 0 | 1.14 | -0.89 | 0.03 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 50.00 | 14.30 | 17.10 | 15.70 | % | 0.31 | 0 | 0 | 1.12 | -0.96 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 55.00 | 19.30 | 22.70 | 21.00 | % | 0.38 | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST |