Options Chain for RESIDEO TECHNOLOGIES INC COM (REZI) - $26.35 as of 11/20/2024 8:38:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.50 | 26.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 5.00 | 19.00 | 23.70 | % | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 7.50 | 16.50 | 21.20 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 10.00 | 14.00 | 18.50 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 12.50 | 11.50 | 16.20 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 15.00 | 9.00 | 13.80 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 17.50 | 7.80 | 11.50 | 5.95 | 0.00 | 0.00% | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 3:59:48 PM EST |
| 20.00 | 5.10 | 8.80 | 2.50 | 0.00 | 0.00% | 0 | 15 | 1.74 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:48 PM EST |
| 22.50 | 2.85 | 5.90 | 3.02 | 0.00 | 0.00% | 0 | 212 | 1.07 | 0.94 | 0.04 | -0.01 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 25.00 | 1.75 | 1.90 | 1.80 | +0.65 | +56.53% | 31 | 588 | 0.34 | 0.73 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 15 | 0.43 | 0.10 | 0.06 | -0.01 | 4/8/2024 | 11/20/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 0.80 | 0.48 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:48 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 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 7.50 | 0.00 | 1.25 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 15.00 | 0.00 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 3:59:48 PM EST |
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 20.00 | 0.00 | 1.95 | 1.05 | 0.00 | 0.00% | 0 | 66 | 0.71 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:48 PM EST |
| 22.50 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.46 | -0.06 | 0.04 | -0.01 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 25.00 | 0.00 | 1.30 | % | 0 | 0 | 0.41 | -0.27 | 0.14 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 30.00 | 2.50 | 5.60 | % | 0 | 0 | 0.62 | -0.90 | 0.06 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 35.00 | 7.70 | 9.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |