Options Chain for RESIDEO TECHNOLOGIES INC COM (REZI) - $34.00 as of 8/22/2025 8:34:23 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 | 19.70 | 23.60 | 21.65 | % | 1.73 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 15.00 | 17.20 | 21.20 | 19.20 | % | 1.28 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.50 | 14.70 | 18.70 | 16.70 | 13.92 | 0.00 | 0.00% | 0.95 | 0 | 7 | 3.09 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 13.70 | 14.70 | 14.20 | % | 0.71 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.50 | 11.20 | 13.00 | 12.10 | 5.00 | 0.00 | 0.00% | 0.54 | 0 | 14 | 1.90 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 8.50 | 10.00 | 9.25 | 7.10 | 0.00 | 0.00% | 0.37 | 0 | 20 | 1.35 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 4.20 | 4.40 | 4.30 | 4.40 | +1.70 | +62.97% | 0.14 | 36 | 741 | 0.56 | 0.90 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 0.50 | 1.10 | 0.80 | 0.90 | +0.50 | +125.00% | 0.02 | 181 | 450 | 0.36 | 0.37 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 0.10 | 0.35 | 0.23 | 0.14 | +0.09 | +180.00% | 0.01 | 16 | 81 | 0.42 | 0.04 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 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 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.13 | -92.86% | 0.00 | 1 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.37 | -0.10 | 0.07 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 0.95 | 2.00 | 1.48 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.15 | -0.63 | 0.11 | -0.02 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 5.30 | 6.50 | 5.90 | 7.23 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.41 | -0.96 | 0.03 | -0.01 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |