Options Chain for RESIDEO TECHNOLOGIES INC COM (REZI) - $25.42 as of 8/1/2025 8:45:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.20 | 14.20 | 13.20 | % | 1.06 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 15.00 | 10.00 | 11.40 | 10.70 | % | 0.71 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 17.50 | 7.40 | 9.30 | 8.35 | 8.30 | 0.00 | 0.00% | 0.48 | 0 | 7 | 1.35 | 0.99 | 0.01 | 0.00 | 7/28/2025 | 8/1/2025 3:59:49 PM EST |
| 20.00 | 5.00 | 6.80 | 5.90 | % | 0.30 | 0 | 0 | 1.02 | 0.94 | 0.03 | -0.01 | 8/1/2025 3:59:49 PM EST | |||
| 22.50 | 3.40 | 3.90 | 3.65 | 3.50 | -2.51 | -41.77% | 0.16 | 30 | 6 | 0.46 | 0.81 | 0.07 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 25.00 | 1.35 | 2.25 | 1.80 | 2.15 | -2.25 | -51.14% | 0.07 | 11 | 21 | 0.39 | 0.60 | 0.10 | -0.02 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.35 | -0.40 | -53.34% | 0.02 | 6 | 47 | 0.54 | 0.16 | 0.06 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.06 | 0.02 | 0.01 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.37 | -0.01 | 0.01 | 0.00 | 7/28/2025 | 8/1/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.78 | -0.06 | 0.03 | -0.01 | 8/1/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 1.40 | 0.70 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.76 | -0.19 | 0.07 | -0.01 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 25.00 | 1.00 | 1.75 | 1.38 | 1.01 | +0.45 | +80.36% | 0.06 | 6 | 12 | 0.45 | -0.40 | 0.10 | -0.02 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 30.00 | 4.00 | 5.60 | 4.80 | 4.46 | +1.26 | +39.38% | 0.16 | 1 | 3 | 0.70 | -0.84 | 0.06 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 35.00 | 9.10 | 10.70 | 9.90 | % | 0.28 | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 40.00 | 14.10 | 16.00 | 15.05 | % | 0.38 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST |