Options Chain for RESMED INC COM (RMD) - $231.52 as of 8/24/2026 6:31:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 111.10 | 115.20 | 113.15 | % | 0.94 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 125.00 | 106.30 | 110.20 | 108.25 | % | 0.87 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 130.00 | 101.10 | 105.30 | 103.20 | % | 0.79 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 135.00 | 96.20 | 100.30 | 98.25 | 72.00 | 0.00 | 0.00% | 0.73 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:53 PM EST |
| 140.00 | 91.40 | 95.30 | 93.35 | % | 0.67 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 145.00 | 87.00 | 90.40 | 88.70 | % | 0.61 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 150.00 | 82.00 | 85.40 | 83.70 | 57.50 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:53 PM EST |
| 155.00 | 77.10 | 80.40 | 78.75 | % | 0.51 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 160.00 | 72.00 | 75.70 | 73.85 | 41.15 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.01 | 7/13/2026 | 8/24/2026 3:59:53 PM EST |
| 165.00 | 66.50 | 70.60 | 68.55 | % | 0.42 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 170.00 | 62.30 | 65.60 | 63.95 | 29.00 | 0.00 | 0.00% | 0.38 | 0 | 20 | 0.61 | 0.99 | 0.00 | -0.02 | 6/1/2026 | 8/24/2026 3:59:53 PM EST |
| 175.00 | 57.40 | 60.70 | 59.05 | % | 0.34 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 8/24/2026 3:59:53 PM EST | |||
| 180.00 | 52.30 | 55.70 | 54.00 | 21.20 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.52 | 0.98 | 0.00 | -0.03 | 6/1/2026 | 8/24/2026 3:59:53 PM EST |
| 185.00 | 47.80 | 50.50 | 49.15 | % | 0.27 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.04 | 8/24/2026 3:59:53 PM EST | |||
| 190.00 | 43.40 | 45.70 | 44.55 | 21.80 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.34 | 0.95 | 0.00 | -0.07 | 7/16/2026 | 8/24/2026 3:59:53 PM EST |
| 195.00 | 38.40 | 41.50 | 39.95 | 22.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.38 | 0.93 | 0.00 | -0.07 | 7/28/2026 | 8/24/2026 3:59:53 PM EST |
| 200.00 | 33.80 | 36.90 | 35.35 | 20.28 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.36 | 0.91 | 0.01 | -0.08 | 7/28/2026 | 8/24/2026 3:59:53 PM EST |
| 210.00 | 25.40 | 28.20 | 26.80 | 22.32 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.28 | 0.84 | 0.01 | -0.10 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 220.00 | 17.40 | 20.50 | 18.95 | 19.00 | 0.00 | 0.00% | 0.09 | 0 | 264 | 0.29 | 0.74 | 0.01 | -0.10 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 230.00 | 11.10 | 12.90 | 12.00 | 12.35 | -0.39 | -3.07% | 0.05 | 1 | 105 | 0.28 | 0.59 | 0.02 | -0.11 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 240.00 | 5.70 | 8.10 | 6.90 | 7.20 | +0.31 | +4.50% | 0.03 | 1 | 164 | 0.27 | 0.41 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 250.00 | 2.65 | 5.60 | 4.13 | 4.05 | +0.55 | +15.72% | 0.02 | 46 | 308 | 0.29 | 0.27 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 260.00 | 1.40 | 2.90 | 2.15 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.29 | 0.17 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 270.00 | 0.45 | 2.20 | 1.33 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.30 | 0.10 | 0.01 | -0.04 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 2.95 | 1.48 | 5.49 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.43 | 0.06 | 0.00 | -0.03 | 4/17/2026 | 8/24/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 2.60 | 1.30 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.03 | 0.00 | -0.02 | 4/14/2026 | 8/24/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 2.45 | 1.23 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 8/24/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 2.30 | 1.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 8/24/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 350.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/24/2026 3:59:53 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/24/2026 3:59:53 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.11 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/24/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/24/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.30 | 0.65 | 1.10 | -2.50 | -69.45% | 0.00 | 1 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/24/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 1.90 | 0.95 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/24/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.65 | -0.01 | 0.00 | -0.02 | 7/28/2026 | 8/24/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 2.30 | 1.15 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.61 | -0.01 | 0.00 | -0.03 | 8/10/2026 | 8/24/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 2.40 | 1.20 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.57 | -0.02 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 2.55 | 1.28 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.53 | -0.03 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 190.00 | 0.05 | 2.35 | 1.20 | 0.60 | -1.05 | -63.64% | 0.01 | 1 | 31 | 0.36 | -0.05 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 195.00 | 0.10 | 3.00 | 1.55 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.35 | -0.07 | 0.00 | -0.07 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 200.00 | 0.30 | 2.55 | 1.43 | 2.35 | +0.45 | +23.69% | 0.01 | 1 | 176 | 0.32 | -0.09 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 210.00 | 1.60 | 3.10 | 2.35 | 2.50 | -0.05 | -1.97% | 0.01 | 14 | 44 | 0.31 | -0.16 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 220.00 | 3.30 | 5.10 | 4.20 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.28 | -0.26 | 0.01 | -0.10 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 230.00 | 6.10 | 8.80 | 7.45 | 8.50 | -0.40 | -4.50% | 0.03 | 5 | 18 | 0.26 | -0.41 | 0.02 | -0.11 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 240.00 | 12.80 | 14.10 | 13.45 | 22.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | -0.59 | 0.02 | -0.10 | 8/11/2026 | 8/24/2026 3:59:53 PM EST |
| 250.00 | 19.10 | 22.30 | 20.70 | 38.51 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.27 | -0.73 | 0.01 | -0.08 | 3/30/2026 | 8/24/2026 3:59:53 PM EST |
| 260.00 | 26.80 | 29.90 | 28.35 | 55.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.06 | 5/4/2026 | 8/24/2026 3:59:53 PM EST |
| 270.00 | 36.00 | 39.70 | 37.85 | 76.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.04 | 7/14/2026 | 8/24/2026 3:59:53 PM EST |
| 280.00 | 45.80 | 49.30 | 47.55 | % | 0.17 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.03 | 8/24/2026 3:59:53 PM EST | |||
| 290.00 | 55.40 | 59.50 | 57.45 | % | 0.20 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 300.00 | 65.30 | 69.20 | 67.25 | % | 0.22 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 310.00 | 75.30 | 79.50 | 77.40 | % | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 320.00 | 85.30 | 89.20 | 87.25 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 330.00 | 95.30 | 99.20 | 97.25 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 340.00 | 105.30 | 109.20 | 107.25 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 350.00 | 115.30 | 119.20 | 117.25 | % | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 360.00 | 125.30 | 129.20 | 127.25 | % | 0.35 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 370.00 | 135.30 | 139.20 | 137.25 | % | 0.37 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 380.00 | 145.30 | 149.20 | 147.25 | 174.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/24/2026 3:59:53 PM EST |