Options Chain for RESMED INC COM (RMD) - $255.04 as of 11/26/2025 8:52:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 148.80 | 152.90 | 150.85 | % | 1.44 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 110.00 | 143.70 | 147.90 | 145.80 | % | 1.33 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 115.00 | 138.90 | 142.90 | 140.90 | % | 1.23 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 120.00 | 134.30 | 138.10 | 136.20 | % | 1.14 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 125.00 | 129.30 | 133.00 | 131.15 | % | 1.05 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 130.00 | 124.30 | 128.00 | 126.15 | % | 0.97 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 135.00 | 119.00 | 123.20 | 121.10 | % | 0.90 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 140.00 | 114.30 | 118.20 | 116.25 | 112.54 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 11/26/2025 3:59:56 PM EST |
| 145.00 | 109.30 | 113.20 | 111.25 | % | 0.77 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 150.00 | 104.10 | 108.20 | 106.15 | 93.80 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:56 PM EST |
| 155.00 | 99.40 | 103.20 | 101.30 | 95.30 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:56 PM EST |
| 160.00 | 94.60 | 98.40 | 96.50 | 103.00 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/26/2025 3:59:56 PM EST |
| 165.00 | 89.60 | 93.30 | 91.45 | % | 0.55 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 170.00 | 84.70 | 88.40 | 86.55 | 74.20 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.01 | 10/31/2025 | 11/26/2025 3:59:56 PM EST |
| 175.00 | 79.60 | 83.40 | 81.50 | 85.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.78 | 1.00 | 0.00 | -0.01 | 1/31/2025 | 11/26/2025 3:59:56 PM EST |
| 180.00 | 74.80 | 78.60 | 76.70 | 71.50 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.73 | 1.00 | 0.00 | -0.02 | 11/7/2025 | 11/26/2025 3:59:56 PM EST |
| 185.00 | 69.90 | 73.60 | 71.75 | 51.25 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.69 | 1.00 | 0.00 | -0.02 | 3/28/2025 | 11/26/2025 3:59:56 PM EST |
| 190.00 | 65.20 | 68.70 | 66.95 | % | 0.35 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 11/26/2025 3:59:56 PM EST | |||
| 195.00 | 60.40 | 63.80 | 62.10 | 51.00 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.61 | 0.99 | 0.00 | -0.03 | 4/24/2025 | 11/26/2025 3:59:56 PM EST |
| 200.00 | 55.50 | 59.10 | 57.30 | 60.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.57 | 0.98 | 0.00 | -0.04 | 5/12/2025 | 11/26/2025 3:59:56 PM EST |
| 210.00 | 45.90 | 49.30 | 47.60 | 34.54 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.50 | 0.95 | 0.00 | -0.06 | 3/21/2025 | 11/26/2025 3:59:56 PM EST |
| 220.00 | 36.80 | 40.10 | 38.45 | 39.20 | 0.00 | 0.00% | 0.17 | 0 | 55 | 0.33 | 0.91 | 0.01 | -0.08 | 10/30/2025 | 11/26/2025 3:59:56 PM EST |
| 230.00 | 27.60 | 31.20 | 29.40 | 25.20 | 0.00 | 0.00% | 0.13 | 0 | 65 | 0.31 | 0.84 | 0.01 | -0.10 | 11/10/2025 | 11/26/2025 3:59:56 PM EST |
| 240.00 | 19.30 | 22.90 | 21.10 | 18.79 | 0.00 | 0.00% | 0.09 | 0 | 81 | 0.29 | 0.75 | 0.01 | -0.11 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 250.00 | 12.30 | 15.50 | 13.90 | 11.30 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.26 | 0.63 | 0.01 | -0.12 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 260.00 | 6.80 | 10.00 | 8.40 | 9.40 | 0.00 | 0.00% | 0.03 | 0 | 195 | 0.25 | 0.48 | 0.02 | -0.12 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 270.00 | 3.90 | 5.60 | 4.75 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 286 | 0.25 | 0.32 | 0.02 | -0.10 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 280.00 | 1.75 | 3.10 | 2.43 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.24 | 0.19 | 0.01 | -0.07 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 290.00 | 0.45 | 1.60 | 1.03 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.23 | 0.11 | 0.01 | -0.05 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 1.40 | 0.70 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.32 | 0.04 | 0.00 | -0.02 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.35 | 0.02 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.37 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.39 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.43 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:56 PM EST |
| 380.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.56 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 11/26/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 11/26/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 11/26/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 11/26/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 11/26/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 11/26/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 11/26/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/26/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 5.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 11/26/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 3.54 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 11/26/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 11/26/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.58 | 0.00 | 0.00 | -0.02 | 8/28/2025 | 11/26/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.02 | 1/7/2025 | 11/26/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | -0.01 | 0.00 | -0.03 | 11/14/2025 | 11/26/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.49 | -0.01 | 0.00 | -0.03 | 11/14/2025 | 11/26/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.44 | -0.02 | 0.00 | -0.04 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 210.00 | 0.70 | 1.45 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 604 | 0.37 | -0.05 | 0.00 | -0.06 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 220.00 | 0.80 | 2.10 | 1.45 | 1.49 | -1.81 | -54.85% | 0.01 | 2 | 627 | 0.32 | -0.09 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 230.00 | 1.35 | 3.70 | 2.53 | 2.77 | +0.32 | +13.07% | 0.01 | 11 | 2,968 | 0.30 | -0.16 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 240.00 | 3.60 | 4.50 | 4.05 | 4.00 | -0.20 | -4.77% | 0.02 | 12 | 338 | 0.28 | -0.25 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 250.00 | 6.20 | 7.20 | 6.70 | 7.57 | 0.00 | 0.00% | 0.03 | 0 | 316 | 0.26 | -0.37 | 0.01 | -0.12 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 260.00 | 10.60 | 11.90 | 11.25 | 11.57 | 0.00 | 0.00% | 0.04 | 0 | 266 | 0.25 | -0.52 | 0.02 | -0.12 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 270.00 | 15.80 | 19.60 | 17.70 | 26.00 | 0.00 | 0.00% | 0.07 | 0 | 196 | 0.25 | -0.68 | 0.02 | -0.10 | 11/18/2025 | 11/26/2025 3:59:56 PM EST |
| 280.00 | 23.60 | 27.60 | 25.60 | 35.50 | 0.00 | 0.00% | 0.09 | 0 | 170 | 0.33 | -0.81 | 0.01 | -0.07 | 11/4/2025 | 11/26/2025 3:59:56 PM EST |
| 290.00 | 32.90 | 36.60 | 34.75 | 42.00 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.36 | -0.89 | 0.01 | -0.05 | 10/30/2025 | 11/26/2025 3:59:56 PM EST |
| 300.00 | 42.70 | 46.60 | 44.65 | 50.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.02 | 10/30/2025 | 11/26/2025 3:59:56 PM EST |
| 310.00 | 52.80 | 56.70 | 54.75 | % | 0.18 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 320.00 | 62.80 | 66.70 | 64.75 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 330.00 | 72.80 | 76.70 | 74.75 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 340.00 | 82.80 | 86.90 | 84.85 | 72.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 11/26/2025 3:59:56 PM EST |
| 350.00 | 92.80 | 96.70 | 94.75 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 360.00 | 102.80 | 106.50 | 104.65 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 370.00 | 112.80 | 116.60 | 114.70 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 380.00 | 122.80 | 126.60 | 124.70 | 148.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 11/26/2025 3:59:56 PM EST |
| 390.00 | 132.80 | 136.50 | 134.65 | % | 0.35 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 400.00 | 142.80 | 146.50 | 144.65 | % | 0.36 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST |