Options Chain for RESMED INC COM (RMD) - $244.99 as of 11/19/2025 9:22:01 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 | 78.80 | 82.30 | 80.55 | % | 0.49 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 170.00 | 74.00 | 77.20 | 75.60 | % | 0.44 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 175.00 | 69.00 | 72.20 | 70.60 | 74.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:01 PM EST |
| 180.00 | 64.00 | 66.90 | 65.45 | % | 0.36 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 185.00 | 59.00 | 62.30 | 60.65 | % | 0.33 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 190.00 | 54.00 | 57.20 | 55.60 | 59.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:01 PM EST |
| 195.00 | 49.00 | 52.20 | 50.60 | % | 0.26 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 200.00 | 43.90 | 47.20 | 45.55 | % | 0.23 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 210.00 | 33.90 | 36.50 | 35.20 | % | 0.17 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 220.00 | 24.50 | 26.80 | 25.65 | % | 0.12 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 11/19/2025 4:00:01 PM EST | |||
| 230.00 | 13.90 | 17.10 | 15.50 | % | 0.07 | 0 | 0 | 0.96 | 0.94 | 0.01 | -0.27 | 11/19/2025 4:00:01 PM EST | |||
| 240.00 | 5.70 | 7.90 | 6.80 | 7.72 | -4.28 | -35.67% | 0.03 | 1 | 153 | 0.47 | 0.73 | 0.04 | -0.78 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 250.00 | 0.50 | 2.70 | 1.60 | 1.00 | -0.90 | -47.37% | 0.01 | 2 | 144 | 0.46 | 0.28 | 0.04 | -0.68 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.68 | 0.03 | 0.01 | -0.09 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.96 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 450 | 1.63 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.90 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.16 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 364 | 2.40 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.63 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.05 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.26 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:01 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 | 3.08 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/19/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.78 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.43 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.33 | -0.67 | -67.00% | 0.00 | 1 | 544 | 1.09 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 230.00 | 0.20 | 0.85 | 0.53 | 0.40 | -0.22 | -35.49% | 0.00 | 2 | 768 | 0.65 | -0.06 | 0.01 | -0.27 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 240.00 | 1.00 | 2.20 | 1.60 | 1.55 | 0.00 | 0.00% | 0.01 | 80 | 1,064 | 0.50 | -0.27 | 0.04 | -0.78 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 250.00 | 4.80 | 7.10 | 5.95 | 5.75 | -0.01 | -0.18% | 0.02 | 7 | 1,406 | 0.38 | -0.72 | 0.04 | -0.68 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 260.00 | 13.50 | 16.40 | 14.95 | 15.10 | +0.27 | +1.83% | 0.06 | 5 | 329 | 0.91 | -0.97 | 0.01 | -0.09 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 270.00 | 23.40 | 25.70 | 24.55 | 27.90 | 0.00 | 0.00% | 0.09 | 0 | 162 | 1.07 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:01 PM EST |
| 280.00 | 32.80 | 36.10 | 34.45 | 29.89 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.46 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:01 PM EST |
| 290.00 | 42.80 | 46.10 | 44.45 | 40.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:01 PM EST |
| 300.00 | 52.80 | 56.10 | 54.45 | 54.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:01 PM EST |
| 310.00 | 62.80 | 66.10 | 64.45 | % | 0.21 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 320.00 | 72.80 | 76.10 | 74.45 | % | 0.23 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 330.00 | 82.80 | 86.10 | 84.45 | % | 0.26 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 340.00 | 92.80 | 96.10 | 94.45 | % | 0.28 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 350.00 | 102.80 | 106.10 | 104.45 | % | 0.30 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 360.00 | 112.80 | 116.10 | 114.45 | % | 0.32 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 370.00 | 122.80 | 126.10 | 124.45 | % | 0.34 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 380.00 | 132.80 | 136.10 | 134.45 | % | 0.35 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 390.00 | 142.80 | 146.10 | 144.45 | % | 0.37 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 400.00 | 152.80 | 156.10 | 154.45 | % | 0.39 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 410.00 | 162.80 | 166.10 | 164.45 | % | 0.40 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST |