Options Chain for RESIDEO TECHNOLOGIES INC COM (REZI) - $30.23 as of 6/5/2026 7:49:00 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 | 10.60 | 13.40 | 12.00 | % | 0.60 | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.01 | 6/5/2026 4:00:01 PM EST | |||
| 22.50 | 7.60 | 11.00 | 9.30 | % | 0.41 | 0 | 0 | 1.49 | 0.97 | 0.01 | -0.01 | 6/5/2026 4:00:01 PM EST | |||
| 25.00 | 5.90 | 8.70 | 7.30 | % | 0.29 | 0 | 0 | 1.25 | 0.92 | 0.03 | -0.02 | 6/5/2026 4:00:01 PM EST | |||
| 30.00 | 2.50 | 3.70 | 3.10 | 3.60 | +0.94 | +35.34% | 0.10 | 2 | 2 | 0.54 | 0.65 | 0.07 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 35.00 | 0.70 | 1.35 | 1.03 | 1.00 | +0.31 | +44.93% | 0.03 | 4 | 11 | 0.52 | 0.32 | 0.06 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.55 | % | 0.01 | 1 | 0 | 0.68 | 0.12 | 0.03 | -0.01 | 6/5/2026 | 6/5/2026 4:00:01 PM EST | |
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.24 | 0.03 | 0.01 | -0.01 | 6/5/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.49 | 0.01 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 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 | 1.89 | -0.01 | 0.00 | -0.01 | 6/5/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.49 | -0.03 | 0.01 | -0.01 | 6/5/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.85 | 0.93 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 51 | 1.17 | -0.08 | 0.03 | -0.02 | 5/26/2026 | 6/5/2026 4:00:01 PM EST |
| 30.00 | 1.00 | 2.05 | 1.53 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.54 | -0.35 | 0.07 | -0.03 | 5/28/2026 | 6/5/2026 4:00:01 PM EST |
| 35.00 | 2.60 | 5.80 | 4.20 | % | 0.12 | 0 | 0 | 0.88 | -0.68 | 0.06 | -0.03 | 6/5/2026 4:00:01 PM EST | |||
| 40.00 | 7.00 | 9.80 | 8.40 | % | 0.21 | 0 | 0 | 0.93 | -0.88 | 0.03 | -0.01 | 6/5/2026 4:00:01 PM EST | |||
| 45.00 | 11.90 | 14.80 | 13.35 | % | 0.30 | 0 | 0 | 1.17 | -0.97 | 0.01 | -0.01 | 6/5/2026 4:00:01 PM EST | |||
| 50.00 | 16.80 | 20.80 | 18.80 | % | 0.38 | 0 | 0 | 1.66 | -0.99 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 55.00 | 21.80 | 25.20 | 23.50 | % | 0.43 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST |