Options Chain for RESMED INC COM (RMD) - $221.09 as of 10/1/2026 6:46:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 75.60 | 79.10 | 77.35 | % | 0.53 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:44 PM EST | |||
| 150.00 | 70.70 | 74.20 | 72.45 | % | 0.48 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:44 PM EST | |||
| 155.00 | 65.70 | 69.20 | 67.45 | % | 0.44 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 10/1/2026 3:59:44 PM EST | |||
| 160.00 | 60.80 | 64.30 | 62.55 | % | 0.39 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 10/1/2026 3:59:44 PM EST | |||
| 165.00 | 55.90 | 59.40 | 57.65 | % | 0.35 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 10/1/2026 3:59:44 PM EST | |||
| 170.00 | 51.00 | 54.50 | 52.75 | % | 0.31 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 10/1/2026 3:59:44 PM EST | |||
| 175.00 | 46.30 | 49.70 | 48.00 | % | 0.27 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.03 | 10/1/2026 3:59:44 PM EST | |||
| 180.00 | 41.40 | 44.90 | 43.15 | % | 0.24 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.04 | 10/1/2026 3:59:44 PM EST | |||
| 185.00 | 37.40 | 40.20 | 38.80 | % | 0.21 | 0 | 0 | 0.40 | 0.92 | 0.00 | -0.05 | 10/1/2026 3:59:44 PM EST | |||
| 190.00 | 32.60 | 35.80 | 34.20 | % | 0.18 | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.08 | 10/1/2026 3:59:44 PM EST | |||
| 195.00 | 28.50 | 31.10 | 29.80 | % | 0.15 | 0 | 0 | 0.33 | 0.85 | 0.01 | -0.09 | 10/1/2026 3:59:44 PM EST | |||
| 200.00 | 24.80 | 27.60 | 26.20 | 29.65 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.36 | 0.81 | 0.01 | -0.10 | 9/21/2026 | 10/1/2026 3:59:44 PM EST |
| 210.00 | 17.50 | 20.50 | 19.00 | % | 0.09 | 0 | 0 | 0.36 | 0.70 | 0.01 | -0.12 | 10/1/2026 3:59:44 PM EST | |||
| 220.00 | 10.90 | 14.20 | 12.55 | 13.76 | % | 0.06 | 2 | 0 | 0.34 | 0.57 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:44 PM EST | |
| 230.00 | 7.70 | 9.50 | 8.60 | 8.49 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.35 | 0.43 | 0.01 | -0.12 | 9/29/2026 | 10/1/2026 3:59:44 PM EST |
| 240.00 | 4.30 | 6.30 | 5.30 | 5.10 | 0.00 | 0.00% | 0.02 | 1 | 15 | 0.35 | 0.30 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:44 PM EST |
| 250.00 | 0.95 | 3.80 | 2.38 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.31 | 0.18 | 0.01 | -0.07 | 9/30/2026 | 10/1/2026 3:59:44 PM EST |
| 260.00 | 0.05 | 3.80 | 1.93 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | 0.10 | 0.01 | -0.05 | 9/24/2026 | 10/1/2026 3:59:44 PM EST |
| 270.00 | 0.00 | 3.10 | 1.55 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.49 | 0.05 | 0.00 | -0.03 | 9/25/2026 | 10/1/2026 3:59:44 PM EST |
| 280.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.02 | 10/1/2026 3:59:44 PM EST | |||
| 290.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 10/1/2026 3:59:44 PM EST | |||
| 300.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:44 PM EST | |||
| 310.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:44 PM EST | |||
| 320.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:44 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:44 PM EST | |||
| 340.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:44 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 10/1/2026 3:59:44 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | -0.01 | 0.00 | -0.01 | 9/23/2026 | 10/1/2026 3:59:44 PM EST |
| 160.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 10/1/2026 3:59:44 PM EST | |||
| 165.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 10/1/2026 3:59:44 PM EST | |||
| 170.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.02 | 10/1/2026 3:59:44 PM EST | |||
| 175.00 | 0.00 | 2.80 | 1.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.58 | -0.04 | 0.00 | -0.03 | 9/28/2026 | 10/1/2026 3:59:44 PM EST |
| 180.00 | 0.00 | 3.10 | 1.55 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | -0.05 | 0.00 | -0.04 | 9/23/2026 | 10/1/2026 3:59:44 PM EST |
| 185.00 | 0.00 | 3.30 | 1.65 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | -0.08 | 0.00 | -0.05 | 9/29/2026 | 10/1/2026 3:59:44 PM EST |
| 190.00 | 0.30 | 3.40 | 1.85 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.11 | 0.01 | -0.08 | 9/30/2026 | 10/1/2026 3:59:44 PM EST |
| 195.00 | 1.40 | 3.30 | 2.35 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.15 | 0.01 | -0.09 | 9/30/2026 | 10/1/2026 3:59:44 PM EST |
| 200.00 | 2.05 | 4.20 | 3.13 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.35 | -0.19 | 0.01 | -0.10 | 9/29/2026 | 10/1/2026 3:59:44 PM EST |
| 210.00 | 5.30 | 7.00 | 6.15 | 6.60 | +0.28 | +4.43% | 0.03 | 3 | 15 | 0.36 | -0.30 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:44 PM EST |
| 220.00 | 9.10 | 11.00 | 10.05 | 9.64 | -1.09 | -10.16% | 0.05 | 2 | 29 | 0.35 | -0.43 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:44 PM EST |
| 230.00 | 14.10 | 16.90 | 15.50 | 16.28 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.35 | -0.57 | 0.01 | -0.12 | 9/24/2026 | 10/1/2026 3:59:44 PM EST |
| 240.00 | 21.10 | 24.30 | 22.70 | 22.42 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.36 | -0.70 | 0.01 | -0.10 | 9/24/2026 | 10/1/2026 3:59:44 PM EST |
| 250.00 | 29.00 | 32.70 | 30.85 | % | 0.12 | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.07 | 10/1/2026 3:59:44 PM EST | |||
| 260.00 | 37.80 | 41.00 | 39.40 | % | 0.15 | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.05 | 10/1/2026 3:59:44 PM EST | |||
| 270.00 | 47.10 | 50.50 | 48.80 | % | 0.18 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.03 | 10/1/2026 3:59:44 PM EST | |||
| 280.00 | 56.80 | 61.00 | 58.90 | % | 0.21 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 10/1/2026 3:59:44 PM EST | |||
| 290.00 | 66.80 | 70.30 | 68.55 | % | 0.24 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:44 PM EST | |||
| 300.00 | 76.80 | 80.30 | 78.55 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:44 PM EST | |||
| 310.00 | 86.80 | 90.30 | 88.55 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:44 PM EST | |||
| 320.00 | 96.80 | 100.30 | 98.55 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:44 PM EST | |||
| 330.00 | 106.80 | 110.30 | 108.55 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:44 PM EST | |||
| 340.00 | 116.80 | 120.30 | 118.55 | % | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:44 PM EST |