Options Chain for RESMED INC COM (RMD) - $276.64 as of 10/3/2025 3:21:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 112.30 | 116.40 | 114.35 | % | 0.69 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 170.00 | 107.50 | 111.40 | 109.45 | % | 0.64 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 175.00 | 102.60 | 106.50 | 104.55 | % | 0.60 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 180.00 | 97.60 | 101.20 | 99.40 | % | 0.55 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 185.00 | 92.60 | 96.50 | 94.55 | % | 0.51 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 190.00 | 87.70 | 91.60 | 89.65 | % | 0.47 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 195.00 | 82.80 | 86.10 | 84.45 | % | 0.43 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 200.00 | 77.90 | 81.50 | 79.70 | % | 0.40 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.03 | 10/3/2025 4:00:02 PM EST | |||
| 210.00 | 68.30 | 71.80 | 70.05 | % | 0.33 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.05 | 10/3/2025 4:00:02 PM EST | |||
| 220.00 | 58.70 | 62.40 | 60.55 | % | 0.28 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.07 | 10/3/2025 4:00:02 PM EST | |||
| 230.00 | 49.50 | 52.60 | 51.05 | % | 0.22 | 0 | 0 | 0.38 | 0.90 | 0.00 | -0.09 | 10/3/2025 4:00:02 PM EST | |||
| 240.00 | 40.50 | 44.10 | 42.30 | 40.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.38 | 0.86 | 0.01 | -0.11 | 9/23/2025 | 10/3/2025 4:00:02 PM EST |
| 250.00 | 31.90 | 35.50 | 33.70 | 32.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.37 | 0.81 | 0.01 | -0.12 | 9/23/2025 | 10/3/2025 4:00:02 PM EST |
| 260.00 | 24.50 | 27.30 | 25.90 | % | 0.10 | 0 | 0 | 0.35 | 0.74 | 0.01 | -0.13 | 10/3/2025 4:00:02 PM EST | |||
| 270.00 | 17.40 | 19.80 | 18.60 | 19.00 | +3.97 | +26.42% | 0.07 | 4 | 18 | 0.33 | 0.64 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 280.00 | 12.60 | 14.40 | 13.50 | 12.00 | +0.40 | +3.45% | 0.05 | 2 | 21 | 0.33 | 0.52 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 290.00 | 8.40 | 9.30 | 8.85 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.32 | 0.40 | 0.01 | -0.13 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 300.00 | 4.60 | 6.70 | 5.65 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.31 | 0.29 | 0.01 | -0.12 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 310.00 | 3.20 | 3.70 | 3.45 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.31 | 0.21 | 0.01 | -0.10 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 320.00 | 1.85 | 2.20 | 2.03 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.31 | 0.14 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 330.00 | 0.85 | 1.50 | 1.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.31 | 0.08 | 0.00 | -0.05 | 9/24/2025 | 10/3/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.03 | 10/3/2025 4:00:02 PM EST | |||
| 350.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 390.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 400.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 410.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.03 | 10/3/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.05 | 10/3/2025 4:00:02 PM EST | |||
| 220.00 | 0.70 | 3.00 | 1.85 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.07 | 0.00 | -0.07 | 9/25/2025 | 10/3/2025 4:00:02 PM EST |
| 230.00 | 1.25 | 3.50 | 2.38 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.44 | -0.10 | 0.00 | -0.09 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 240.00 | 2.40 | 3.40 | 2.90 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.40 | -0.14 | 0.01 | -0.11 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 250.00 | 3.30 | 5.10 | 4.20 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.37 | -0.19 | 0.01 | -0.12 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 260.00 | 6.30 | 7.30 | 6.80 | 6.61 | -2.39 | -26.56% | 0.03 | 1 | 17 | 0.37 | -0.26 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 270.00 | 9.10 | 10.70 | 9.90 | 10.95 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.36 | -0.36 | 0.01 | -0.14 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 280.00 | 12.50 | 15.70 | 14.10 | 16.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | -0.48 | 0.01 | -0.14 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |
| 290.00 | 18.00 | 21.30 | 19.65 | % | 0.07 | 0 | 0 | 0.34 | -0.60 | 0.01 | -0.13 | 10/3/2025 4:00:02 PM EST | |||
| 300.00 | 25.10 | 28.00 | 26.55 | 33.72 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | -0.71 | 0.01 | -0.12 | 9/25/2025 | 10/3/2025 4:00:02 PM EST |
| 310.00 | 32.30 | 36.10 | 34.20 | % | 0.11 | 0 | 0 | 0.33 | -0.79 | 0.01 | -0.10 | 10/3/2025 4:00:02 PM EST | |||
| 320.00 | 41.00 | 44.70 | 42.85 | % | 0.13 | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.07 | 10/3/2025 4:00:02 PM EST | |||
| 330.00 | 50.50 | 53.80 | 52.15 | % | 0.16 | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.05 | 10/3/2025 4:00:02 PM EST | |||
| 340.00 | 59.80 | 63.60 | 61.70 | % | 0.18 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.03 | 10/3/2025 4:00:02 PM EST | |||
| 350.00 | 69.50 | 73.60 | 71.55 | % | 0.20 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 360.00 | 79.70 | 83.60 | 81.65 | % | 0.23 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 370.00 | 89.70 | 93.60 | 91.65 | % | 0.25 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 380.00 | 99.70 | 103.60 | 101.65 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 390.00 | 109.70 | 113.60 | 111.65 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 400.00 | 119.70 | 123.50 | 121.60 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 410.00 | 129.70 | 133.60 | 131.65 | % | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST |