Options Chain for RESIDEO TECHNOLOGIES INC COM (REZI) - $30.66 as of 7/5/2026 11:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.00 | 17.90 | 15.95 | 16.50 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/2/2026 4:00:03 PM EST |
| 17.50 | 12.20 | 14.80 | 13.50 | % | 0.77 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 20.00 | 9.90 | 12.70 | 11.30 | % | 0.57 | 0 | 2 | 1.63 | 0.99 | 0.01 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 22.50 | 7.70 | 9.90 | 8.80 | % | 0.39 | 0 | 0 | 1.23 | 0.94 | 0.02 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 25.00 | 5.20 | 7.80 | 6.50 | 15.00 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.08 | 0.86 | 0.03 | -0.02 | 4/29/2026 | 7/2/2026 4:00:03 PM EST |
| 30.00 | 1.60 | 4.40 | 3.00 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.54 | 0.60 | 0.06 | -0.03 | 5/20/2026 | 7/2/2026 4:00:03 PM EST |
| 35.00 | 0.85 | 1.65 | 1.25 | 1.33 | -0.37 | -21.77% | 0.04 | 1 | 579 | 0.57 | 0.33 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 1.45 | 0.73 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.91 | 0.15 | 0.03 | -0.01 | 6/25/2026 | 7/2/2026 4:00:03 PM EST |
| 45.00 | 0.05 | 0.60 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,029 | 0.65 | 0.06 | 0.02 | -0.01 | 6/24/2026 | 7/2/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.37 | 0.02 | 0.01 | 0.00 | 4/30/2026 | 7/2/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.52 | 0.01 | 0.00 | 0.00 | 4/30/2026 | 7/2/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/2/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 13 | 1.52 | -0.01 | 0.01 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 22.50 | 0.20 | 0.65 | 0.43 | % | 0.02 | 0 | 34 | 0.73 | -0.06 | 0.02 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 25.00 | 0.20 | 1.25 | 0.73 | 0.65 | -0.45 | -40.91% | 0.03 | 4 | 30 | 0.65 | -0.14 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 30.00 | 1.50 | 3.00 | 2.25 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.61 | -0.40 | 0.06 | -0.03 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 35.00 | 4.40 | 7.00 | 5.70 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 133 | 0.66 | -0.67 | 0.05 | -0.02 | 5/13/2026 | 7/2/2026 4:00:03 PM EST |
| 40.00 | 8.50 | 10.80 | 9.65 | % | 0.24 | 0 | 2 | 0.94 | -0.85 | 0.03 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 45.00 | 12.90 | 15.60 | 14.25 | % | 0.32 | 0 | 1 | 1.09 | -0.94 | 0.02 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 50.00 | 17.90 | 20.40 | 19.15 | % | 0.38 | 0 | 0 | 1.20 | -0.98 | 0.01 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 55.00 | 22.90 | 26.10 | 24.50 | % | 0.45 | 0 | 0 | 1.56 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 60.00 | 27.90 | 31.10 | 29.50 | % | 0.49 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 65.00 | 32.90 | 36.10 | 34.50 | % | 0.53 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST |