Options Chain for RESIDEO TECHNOLOGIES INC COM (REZI) - $39.75 as of 5/8/2026 8:08:45 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 | 23.70 | 27.00 | 25.35 | % | 1.69 | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 17.50 | 21.10 | 23.90 | 22.50 | % | 1.29 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 20.00 | 18.80 | 21.40 | 20.10 | % | 1.01 | 0 | 3 | 4.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 22.50 | 16.30 | 19.60 | 17.95 | % | 0.80 | 0 | 3 | 4.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 25.00 | 13.80 | 16.40 | 15.10 | % | 0.60 | 0 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 30.00 | 8.70 | 11.50 | 10.10 | 10.76 | 0.00 | 0.00% | 0.34 | 0 | 17 | 2.62 | 0.99 | 0.01 | -0.03 | 4/17/2026 | 5/8/2026 4:00:00 PM EST |
| 35.00 | 4.20 | 6.60 | 5.40 | 7.08 | 0.00 | 0.00% | 0.15 | 0 | 167 | 1.70 | 0.86 | 0.04 | -0.13 | 4/22/2026 | 5/8/2026 4:00:00 PM EST |
| 40.00 | 1.50 | 2.65 | 2.08 | 3.07 | 0.00 | 0.00% | 0.05 | 0 | 140 | 0.91 | 0.54 | 0.08 | -0.18 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 45.00 | 0.05 | 1.45 | 0.75 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.95 | 0.21 | 0.06 | -0.12 | 4/28/2026 | 5/8/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 81 | 1.71 | 0.05 | 0.02 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 14 | 2.61 | 0.01 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 12 | 2.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 4 | 3.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 3 | 6.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 7 | 6.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 28 | 5.23 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 62 | 4.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 45 | 3.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 30.00 | 0.10 | 2.00 | 1.05 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 49 | 2.10 | -0.01 | 0.01 | -0.03 | 4/22/2026 | 5/8/2026 4:00:00 PM EST |
| 35.00 | 0.20 | 1.15 | 0.68 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 147 | 1.13 | -0.14 | 0.04 | -0.13 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 40.00 | 1.60 | 2.70 | 2.15 | 2.00 | -0.05 | -2.44% | 0.05 | 1 | 76 | 1.00 | -0.46 | 0.08 | -0.18 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 45.00 | 3.90 | 6.70 | 5.30 | % | 0.12 | 0 | 154 | 1.60 | -0.79 | 0.06 | -0.12 | 5/8/2026 4:00:00 PM EST | |||
| 50.00 | 8.60 | 11.30 | 9.95 | % | 0.20 | 0 | 0 | 1.95 | -0.95 | 0.02 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 55.00 | 13.10 | 16.10 | 14.60 | % | 0.27 | 0 | 0 | 2.27 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 60.00 | 18.10 | 21.20 | 19.65 | % | 0.33 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 65.00 | 23.10 | 26.20 | 24.65 | % | 0.38 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST |