Options Chain for RESIDEO TECHNOLOGIES INC COM (REZI) - $34.93 as of 2/2/2026 9:03:51 AM 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 | 20.70 | 24.30 | 22.50 | % | 1.80 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 15.00 | 18.20 | 21.20 | 19.70 | 12.50 | 0.00 | 0.00% | 1.31 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 2/2/2026 9:59:06 AM EST |
| 17.50 | 15.70 | 18.70 | 17.20 | % | 0.98 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 20.00 | 13.40 | 16.00 | 14.70 | 17.00 | 0.00 | 0.00% | 0.73 | 0 | 5 | 2.74 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:59:06 AM EST |
| 22.50 | 10.80 | 13.80 | 12.30 | 11.90 | 0.00 | 0.00% | 0.55 | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 2/2/2026 9:59:06 AM EST |
| 25.00 | 8.70 | 11.40 | 10.05 | 9.10 | 0.00 | 0.00% | 0.40 | 0 | 25 | 2.11 | 0.97 | 0.02 | -0.01 | 1/27/2026 | 2/2/2026 9:59:06 AM EST |
| 30.00 | 4.00 | 6.80 | 5.40 | 5.10 | 0.00 | 0.00% | 0.18 | 0 | 144 | 1.49 | 0.79 | 0.04 | -0.05 | 1/27/2026 | 2/2/2026 9:59:06 AM EST |
| 35.00 | 1.40 | 3.90 | 2.65 | 2.40 | +0.50 | +26.32% | 0.08 | 2 | 195 | 0.95 | 0.51 | 0.06 | -0.07 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 40.00 | 0.05 | 1.45 | 0.75 | 1.45 | +0.55 | +61.12% | 0.02 | 8 | 2,487 | 0.81 | 0.26 | 0.05 | -0.06 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 45.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 283 | 1.15 | 0.11 | 0.03 | -0.03 | 1/21/2026 | 2/2/2026 9:59:06 AM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 92 | 2.06 | 0.04 | 0.01 | -0.02 | 1/27/2026 | 2/2/2026 9:59:06 AM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.81 | 0.01 | 0.00 | -0.01 | 10/24/2025 | 2/2/2026 9:59:06 AM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/2/2026 9:59:06 AM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 2/2/2026 9:59:06 AM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 2/2/2026 9:59:06 AM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:59:06 AM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 9:59:06 AM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 106 | 1.76 | -0.03 | 0.02 | -0.01 | 1/29/2026 | 2/2/2026 9:59:06 AM EST |
| 30.00 | 0.45 | 2.55 | 1.50 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 262 | 1.10 | -0.21 | 0.04 | -0.05 | 1/28/2026 | 2/2/2026 9:59:06 AM EST |
| 35.00 | 1.35 | 3.50 | 2.43 | 3.26 | 0.00 | 0.00% | 0.07 | 0 | 809 | 0.88 | -0.49 | 0.06 | -0.07 | 1/28/2026 | 2/2/2026 9:59:06 AM EST |
| 40.00 | 4.80 | 7.80 | 6.30 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.33 | -0.74 | 0.05 | -0.06 | 1/13/2026 | 2/2/2026 9:59:06 AM EST |
| 45.00 | 8.90 | 12.20 | 10.55 | 15.14 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.49 | -0.89 | 0.03 | -0.03 | 11/6/2025 | 2/2/2026 9:59:06 AM EST |
| 50.00 | 13.80 | 16.90 | 15.35 | % | 0.31 | 0 | 0 | 1.92 | -0.96 | 0.01 | -0.02 | 2/2/2026 9:59:06 AM EST | |||
| 55.00 | 18.80 | 21.90 | 20.35 | 13.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.18 | -0.99 | 0.00 | -0.01 | 10/16/2025 | 2/2/2026 9:59:06 AM EST |
| 60.00 | 23.80 | 26.90 | 25.35 | % | 0.42 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 65.00 | 28.80 | 31.90 | 30.35 | % | 0.47 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST |