Options Chain for RESIDEO TECHNOLOGIES INC COM (REZI) - $21.13 as of 5/12/2025 9:25:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.80 | 20.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:56 PM EST | |||
| 5.00 | 14.30 | 18.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:56 PM EST | |||
| 7.50 | 11.80 | 15.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:56 PM EST | |||
| 10.00 | 9.30 | 13.20 | % | 0 | 0 | 9.59 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:56 PM EST | |||
| 12.50 | 6.80 | 10.60 | 11.30 | 0.00 | 0.00% | 0 | 1 | 7.42 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 5/12/2025 3:59:56 PM EST |
| 15.00 | 5.70 | 7.90 | 6.40 | +5.04 | +370.59% | 7 | 7 | 3.49 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:56 PM EST |
| 17.50 | 3.20 | 4.90 | 6.43 | 0.00 | 0.00% | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 5/12/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 1.45 | 1.05 | +0.45 | +75.00% | 3 | 62 | 0.79 | 0.94 | 0.13 | -0.01 | 5/12/2025 | 5/12/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 63 | 0.71 | 0.04 | 0.14 | -0.01 | 3/21/2025 | 5/12/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 75 | 1.25 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/12/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 292 | 3.19 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/12/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 109 | 5.12 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/12/2025 3:59:56 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 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 1.10 | % | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 1.10 | % | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.10 | 0.91 | 0.00 | 0.00% | 0 | 146 | 4.47 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/12/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 1.10 | 2.10 | 0.00 | 0.00% | 0 | 97 | 3.16 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/12/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 91 | 0.65 | -0.06 | 0.13 | -0.01 | 5/8/2025 | 5/12/2025 3:59:56 PM EST |
| 22.50 | 0.85 | 1.75 | 2.50 | 0.00 | 0.00% | 0 | 55 | 0.65 | -0.96 | 0.14 | -0.01 | 2/12/2025 | 5/12/2025 3:59:56 PM EST |
| 25.00 | 3.40 | 4.30 | 9.50 | 0.00 | 0.00% | 0 | 5 | 1.56 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/12/2025 3:59:56 PM EST |
| 30.00 | 8.40 | 10.90 | 3.90 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 5/12/2025 3:59:56 PM EST |
| 35.00 | 13.40 | 15.30 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:56 PM EST |