Options Chain for RESIDEO TECHNOLOGIES INC COM (REZI) - $17.82 as of 3/28/2025 8:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.90 | 17.20 | % | 0 | 0 | 9.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 12.00 | 14.60 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 7.50 | 9.40 | 12.00 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 10.00 | 7.60 | 9.50 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 12.50 | 5.10 | 6.80 | 11.30 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 3:59:48 PM EST |
| 15.00 | 2.95 | 4.40 | % | 0 | 0 | 1.25 | 0.89 | 0.09 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 17.50 | 1.30 | 1.55 | 6.43 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.54 | 0.15 | -0.01 | 1/2/2025 | 3/28/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.65 | 0.63 | 0.00 | 0.00% | 0 | 37 | 0.58 | 0.21 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 63 | 0.70 | 0.06 | 0.04 | 0.00 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 25.00 | 0.05 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 75 | 0.70 | 0.01 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 30.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 272 | 0.86 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 109 | 1.56 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:48 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 | 0.75 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 145 | 0.60 | -0.11 | 0.09 | 0.00 | 10/15/2024 | 3/28/2025 3:59:48 PM EST |
| 17.50 | 0.95 | 1.15 | 1.20 | +0.63 | +110.53% | 10 | 91 | 0.41 | -0.46 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 20.00 | 2.40 | 2.85 | 1.98 | 0.00 | 0.00% | 0 | 91 | 0.29 | -0.79 | 0.11 | -0.01 | 2/28/2025 | 3/28/2025 3:59:48 PM EST |
| 22.50 | 4.60 | 5.10 | 2.50 | 0.00 | 0.00% | 0 | 55 | 0.53 | -0.94 | 0.04 | 0.00 | 2/12/2025 | 3/28/2025 3:59:48 PM EST |
| 25.00 | 5.50 | 7.60 | 1.35 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 11/26/2024 | 3/28/2025 3:59:48 PM EST |
| 30.00 | 12.00 | 12.50 | 3.90 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 3:59:48 PM EST |
| 35.00 | 16.90 | 17.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |