Options Chain for RESMED INC COM (RMD) - $252.39 as of 12/12/2025 10:22:34 AM 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 | 85.60 | 89.40 | 87.50 | % | 0.53 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 170.00 | 80.60 | 84.40 | 82.50 | % | 0.49 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 175.00 | 75.60 | 79.40 | 77.50 | % | 0.44 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 180.00 | 70.60 | 74.40 | 72.50 | % | 0.40 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 185.00 | 65.40 | 68.70 | 67.05 | % | 0.36 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 190.00 | 60.50 | 64.50 | 62.50 | % | 0.33 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 195.00 | 55.70 | 58.90 | 57.30 | % | 0.29 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 200.00 | 50.60 | 53.90 | 52.25 | % | 0.26 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 210.00 | 40.60 | 44.00 | 42.30 | % | 0.20 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 220.00 | 30.80 | 34.00 | 32.40 | 44.30 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.79 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 12/12/2025 9:58:53 AM EST |
| 230.00 | 21.40 | 24.10 | 22.75 | 30.60 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.61 | 0.97 | 0.01 | -0.11 | 10/30/2025 | 12/12/2025 9:58:53 AM EST |
| 240.00 | 11.80 | 14.10 | 12.95 | 12.92 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.47 | 0.87 | 0.02 | -0.22 | 11/19/2025 | 12/12/2025 9:58:53 AM EST |
| 250.00 | 4.00 | 5.60 | 4.80 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.29 | 0.61 | 0.04 | -0.31 | 12/9/2025 | 12/12/2025 9:58:53 AM EST |
| 260.00 | 0.60 | 2.35 | 1.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 436 | 0.28 | 0.23 | 0.03 | -0.22 | 12/11/2025 | 12/12/2025 9:58:53 AM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.44 | 0.04 | 0.01 | -0.06 | 12/10/2025 | 12/12/2025 9:58:53 AM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.53 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/12/2025 9:58:53 AM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:58:53 AM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:58:53 AM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/12/2025 9:58:53 AM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.04 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/12/2025 9:58:53 AM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 350.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 360.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 380.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 400.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM 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 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | 0.38 | -0.07 | -15.56% | 0.00 | 2 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:53 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.25 | +192.31% | 0.00 | 4 | 3,176 | 0.68 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 230.00 | 0.20 | 0.95 | 0.58 | 0.55 | +0.26 | +89.66% | 0.00 | 6 | 371 | 0.46 | -0.03 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 240.00 | 0.50 | 1.35 | 0.93 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3,292 | 0.34 | -0.13 | 0.02 | -0.22 | 12/11/2025 | 12/12/2025 9:58:53 AM EST |
| 250.00 | 1.70 | 4.10 | 2.90 | 2.90 | -2.80 | -49.13% | 0.01 | 1 | 399 | 0.28 | -0.39 | 0.04 | -0.31 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 260.00 | 7.60 | 10.20 | 8.90 | 12.88 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.40 | -0.77 | 0.03 | -0.22 | 12/9/2025 | 12/12/2025 9:58:53 AM EST |
| 270.00 | 16.30 | 19.70 | 18.00 | 17.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.06 | 12/1/2025 | 12/12/2025 9:58:53 AM EST |
| 280.00 | 26.10 | 29.20 | 27.65 | % | 0.10 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 12/12/2025 9:58:53 AM EST | |||
| 290.00 | 35.70 | 39.60 | 37.65 | % | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 300.00 | 45.60 | 49.60 | 47.60 | % | 0.16 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 310.00 | 55.70 | 59.60 | 57.65 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 320.00 | 65.70 | 69.60 | 67.65 | % | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 330.00 | 75.90 | 79.60 | 77.75 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 340.00 | 85.80 | 89.60 | 87.70 | % | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 350.00 | 95.70 | 99.60 | 97.65 | % | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 360.00 | 105.80 | 109.60 | 107.70 | % | 0.30 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 370.00 | 115.80 | 119.60 | 117.70 | 116.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 9:58:53 AM EST |
| 380.00 | 125.70 | 129.60 | 127.65 | % | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 390.00 | 135.80 | 139.60 | 137.70 | % | 0.35 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 400.00 | 146.20 | 149.40 | 147.80 | % | 0.37 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST |