Options Chain for RESIDEO TECHNOLOGIES INC COM (REZI) - $42.19 as of 10/8/2025 4:34:52 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 | 26.50 | 29.10 | 27.80 | % | 1.85 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 17.50 | 24.30 | 26.60 | 25.45 | % | 1.45 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 20.00 | 21.80 | 24.50 | 23.15 | 16.45 | 0.00 | 0.00% | 1.16 | 0 | 3 | 4.78 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:55 PM EST |
| 22.50 | 19.30 | 21.60 | 20.45 | % | 0.91 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 25.00 | 16.90 | 18.80 | 17.85 | 16.50 | 0.00 | 0.00% | 0.71 | 0 | 5 | 3.39 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:55 PM EST |
| 30.00 | 11.80 | 14.20 | 13.00 | 12.06 | +0.94 | +8.46% | 0.43 | 2 | 9 | 2.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 35.00 | 7.30 | 7.70 | 7.50 | 7.44 | +0.64 | +9.42% | 0.21 | 10 | 549 | 2.06 | 0.99 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 40.00 | 2.65 | 2.95 | 2.80 | 2.52 | +0.40 | +18.87% | 0.07 | 11 | 884 | 0.57 | 0.80 | 0.09 | -0.05 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 45.00 | 0.20 | 0.45 | 0.33 | 0.20 | -0.06 | -23.08% | 0.01 | 5 | 796 | 0.43 | 0.22 | 0.10 | -0.05 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.00 | 0.01 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 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 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.01 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.88 | -0.01 | 0.01 | -0.01 | 9/25/2025 | 10/8/2025 3:59:55 PM EST |
| 40.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.10 | +50.00% | 0.01 | 100 | 132 | 0.42 | -0.20 | 0.09 | -0.05 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 45.00 | 2.60 | 3.00 | 2.80 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 12 | 1.26 | -0.78 | 0.10 | -0.05 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 50.00 | 6.90 | 7.80 | 7.35 | % | 0.15 | 0 | 0 | 1.13 | -0.99 | 0.01 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 55.00 | 12.00 | 13.20 | 12.60 | % | 0.23 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST |