Options Chain for RESMED INC COM (RMD) - $293.73 as of 8/22/2025 8:35:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 177.40 | 181.10 | 179.25 | % | 1.56 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 120.00 | 172.30 | 176.60 | 174.45 | % | 1.45 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 125.00 | 167.50 | 171.20 | 169.35 | % | 1.35 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 130.00 | 162.60 | 166.40 | 164.50 | % | 1.27 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 135.00 | 157.50 | 161.60 | 159.55 | % | 1.18 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 152.70 | 156.50 | 154.60 | % | 1.10 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 145.00 | 147.60 | 151.10 | 149.35 | 123.20 | 0.00 | 0.00% | 1.03 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:54 PM EST |
| 150.00 | 142.70 | 146.60 | 144.65 | % | 0.96 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 155.00 | 137.80 | 140.90 | 139.35 | % | 0.90 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 160.00 | 132.90 | 136.70 | 134.80 | % | 0.84 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 165.00 | 127.90 | 131.70 | 129.80 | % | 0.79 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 170.00 | 123.00 | 126.30 | 124.65 | % | 0.73 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 175.00 | 118.00 | 121.90 | 119.95 | % | 0.69 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 180.00 | 113.10 | 116.40 | 114.75 | % | 0.64 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 185.00 | 108.00 | 112.10 | 110.05 | 70.70 | 0.00 | 0.00% | 0.59 | 0 | 7 | 0.71 | 1.00 | 0.00 | -0.01 | 6/5/2025 | 8/22/2025 3:59:54 PM EST |
| 190.00 | 103.20 | 106.50 | 104.85 | 66.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.02 | 6/5/2025 | 8/22/2025 3:59:54 PM EST |
| 195.00 | 98.20 | 101.20 | 99.70 | % | 0.51 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 200.00 | 93.30 | 97.20 | 95.25 | 86.50 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.66 | 0.99 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 210.00 | 83.40 | 86.70 | 85.05 | % | 0.40 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 220.00 | 73.70 | 77.00 | 75.35 | 64.50 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.54 | 0.99 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 230.00 | 63.90 | 67.30 | 65.60 | 29.70 | 0.00 | 0.00% | 0.29 | 0 | 15 | 0.51 | 0.96 | 0.00 | -0.05 | 5/7/2025 | 8/22/2025 3:59:54 PM EST |
| 240.00 | 54.20 | 57.00 | 55.60 | 23.65 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.40 | 0.96 | 0.00 | -0.05 | 7/16/2025 | 8/22/2025 3:59:54 PM EST |
| 250.00 | 44.60 | 47.80 | 46.20 | 44.60 | 0.00 | 0.00% | 0.18 | 0 | 48 | 0.39 | 0.90 | 0.00 | -0.08 | 8/4/2025 | 8/22/2025 3:59:54 PM EST |
| 260.00 | 36.60 | 38.20 | 37.40 | 29.87 | 0.00 | 0.00% | 0.14 | 0 | 323 | 0.30 | 0.87 | 0.01 | -0.08 | 8/11/2025 | 8/22/2025 3:59:54 PM EST |
| 270.00 | 27.70 | 29.00 | 28.35 | 28.44 | +3.44 | +13.76% | 0.11 | 3 | 69 | 0.27 | 0.83 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 280.00 | 18.80 | 21.10 | 19.95 | 14.40 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.24 | 0.74 | 0.01 | -0.09 | 8/8/2025 | 8/22/2025 3:59:54 PM EST |
| 290.00 | 12.20 | 14.20 | 13.20 | 13.60 | +3.00 | +28.31% | 0.05 | 9 | 117 | 0.23 | 0.60 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 300.00 | 7.10 | 8.30 | 7.70 | 7.40 | +1.27 | +20.72% | 0.03 | 12 | 214 | 0.21 | 0.44 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 310.00 | 3.70 | 4.50 | 4.10 | 3.80 | +0.70 | +22.59% | 0.01 | 4 | 176 | 0.21 | 0.30 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 320.00 | 1.70 | 2.30 | 2.00 | 1.90 | +0.50 | +35.72% | 0.01 | 11 | 121 | 0.20 | 0.21 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.24 | 0.14 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 1.70 | 0.85 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.28 | 0.08 | 0.01 | -0.04 | 4/16/2025 | 8/22/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.31 | 0.05 | 0.00 | -0.03 | 7/21/2025 | 8/22/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 370.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.14 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.40 | 0.70 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.40 | 0.70 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/22/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/22/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.00 | 1.00 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | 0.00 | 0.00 | -0.01 | 4/14/2025 | 8/22/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 8.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.02 | 4/23/2025 | 8/22/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 1.65 | 0.83 | 9.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | -0.03 | 4/2/2025 | 8/22/2025 3:59:54 PM EST |
| 200.00 | 0.10 | 2.35 | 1.23 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | -0.01 | 0.00 | -0.02 | 7/23/2025 | 8/22/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 1.85 | 0.93 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.60 | -0.01 | 0.00 | -0.03 | 7/23/2025 | 8/22/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 2.55 | 1.28 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 375 | 0.58 | -0.01 | 0.00 | -0.03 | 7/30/2025 | 8/22/2025 3:59:54 PM EST |
| 230.00 | 0.45 | 1.95 | 1.20 | 0.75 | 0.00 | 0.00% | 0.01 | 1 | 107 | 0.41 | -0.04 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 2.50 | 1.25 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.44 | -0.04 | 0.00 | -0.05 | 8/8/2025 | 8/22/2025 3:59:54 PM EST |
| 250.00 | 0.70 | 1.50 | 1.10 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.30 | -0.10 | 0.00 | -0.08 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 260.00 | 1.40 | 2.30 | 1.85 | 1.65 | -0.45 | -21.43% | 0.01 | 2 | 48 | 0.28 | -0.13 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 270.00 | 2.25 | 4.60 | 3.43 | 2.94 | -0.66 | -18.34% | 0.01 | 1 | 66 | 0.27 | -0.17 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 280.00 | 3.90 | 6.30 | 5.10 | 4.50 | -1.60 | -26.23% | 0.02 | 21 | 68 | 0.25 | -0.26 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 290.00 | 6.70 | 9.50 | 8.10 | 9.70 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.23 | -0.40 | 0.02 | -0.10 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 300.00 | 10.30 | 13.20 | 11.75 | % | 0.04 | 0 | 0 | 0.21 | -0.56 | 0.02 | -0.10 | 8/22/2025 3:59:54 PM EST | |||
| 310.00 | 17.30 | 20.50 | 18.90 | % | 0.06 | 0 | 0 | 0.20 | -0.70 | 0.01 | -0.09 | 8/22/2025 3:59:54 PM EST | |||
| 320.00 | 26.30 | 28.90 | 27.60 | % | 0.09 | 0 | 0 | 0.28 | -0.79 | 0.01 | -0.08 | 8/22/2025 3:59:54 PM EST | |||
| 330.00 | 35.10 | 38.30 | 36.70 | % | 0.11 | 0 | 0 | 0.32 | -0.86 | 0.01 | -0.06 | 8/22/2025 3:59:54 PM EST | |||
| 340.00 | 45.40 | 48.40 | 46.90 | % | 0.14 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 350.00 | 55.60 | 58.40 | 57.00 | % | 0.16 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 360.00 | 64.30 | 68.40 | 66.35 | % | 0.18 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 370.00 | 74.50 | 78.40 | 76.45 | % | 0.21 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST |