Options Chain for RESIDEO TECHNOLOGIES INC COM (REZI) - $34.58 as of 12/3/2025 8:45:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.00 | 19.00 | 17.00 | % | 0.97 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 20.00 | 12.60 | 16.00 | 14.30 | % | 0.72 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 22.50 | 10.10 | 13.80 | 11.95 | % | 0.53 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 25.00 | 7.60 | 11.70 | 9.65 | 7.97 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:00 PM EST |
| 30.00 | 4.20 | 5.00 | 4.60 | 3.70 | 0.00 | 0.00% | 0.15 | 0 | 217 | 0.64 | 0.90 | 0.04 | -0.02 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.91 | +0.16 | +21.34% | 0.02 | 69 | 639 | 0.51 | 0.48 | 0.10 | -0.05 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.57 | 0.11 | 0.05 | -0.02 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.01 | -2.14 | -99.54% | 0.01 | 1 | 29 | 1.19 | 0.01 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 30.00 | 0.10 | 0.25 | 0.18 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 463 | 0.56 | -0.10 | 0.04 | -0.02 | 11/26/2025 | 12/3/2025 4:00:00 PM EST |
| 35.00 | 0.15 | 1.70 | 0.93 | 5.35 | 0.00 | 0.00% | 0.03 | 0 | 758 | 0.53 | -0.52 | 0.10 | -0.05 | 11/17/2025 | 12/3/2025 4:00:00 PM EST |
| 40.00 | 3.90 | 7.40 | 5.65 | 10.48 | 0.00 | 0.00% | 0.14 | 0 | 420 | 1.37 | -0.89 | 0.05 | -0.02 | 11/18/2025 | 12/3/2025 4:00:00 PM EST |
| 45.00 | 8.80 | 12.40 | 10.60 | % | 0.24 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 50.00 | 13.90 | 17.50 | 15.70 | % | 0.31 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 55.00 | 19.20 | 22.50 | 20.85 | % | 0.38 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 60.00 | 24.20 | 27.50 | 25.85 | % | 0.43 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST |