Options Chain for RESIDEO TECHNOLOGIES INC COM (REZI) - $21.25 as of 5/28/2025 5:12:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.80 | 10.40 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 15.00 | 5.40 | 7.80 | % | 0 | 0 | 1.52 | 0.98 | 0.01 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 17.50 | 3.20 | 5.50 | % | 0 | 0 | 1.16 | 0.91 | 0.05 | -0.02 | 5/28/2025 3:59:58 PM EST | |||
| 20.00 | 1.25 | 3.20 | 2.75 | 0.00 | 0.00% | 0 | 15 | 0.81 | 0.71 | 0.10 | -0.02 | 5/16/2025 | 5/28/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 1.85 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.43 | 0.12 | -0.02 | 5/19/2025 | 5/28/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.20 | 0.08 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 0.70 | 0.02 | 0.02 | 0.00 | 5/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.40 | % | 0 | 0 | 0.88 | -0.02 | 0.01 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.09 | 0.05 | -0.02 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 20.00 | 0.50 | 1.05 | % | 0 | 0 | 0.45 | -0.29 | 0.10 | -0.02 | 5/28/2025 3:59:58 PM EST | |||
| 22.50 | 1.75 | 2.90 | % | 0 | 0 | 0.71 | -0.57 | 0.12 | -0.02 | 5/28/2025 3:59:58 PM EST | |||
| 25.00 | 4.10 | 6.10 | % | 0 | 0 | 1.21 | -0.80 | 0.08 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 30.00 | 9.00 | 11.10 | % | 0 | 0 | 1.61 | -0.98 | 0.02 | 0.00 | 5/28/2025 3:59:58 PM EST |