Options Chain for RESMED INC COM (RMD) - $246.22 as of 11/18/2025 8:40:21 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 | 79.90 | 84.30 | 82.10 | % | 0.50 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 170.00 | 75.10 | 79.10 | 77.10 | % | 0.45 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 175.00 | 70.00 | 74.40 | 72.20 | % | 0.41 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 11/18/2025 3:59:57 PM EST | |||
| 180.00 | 65.60 | 69.20 | 67.40 | % | 0.37 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 11/18/2025 3:59:57 PM EST | |||
| 185.00 | 60.70 | 64.00 | 62.35 | % | 0.34 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 11/18/2025 3:59:57 PM EST | |||
| 190.00 | 55.80 | 58.90 | 57.35 | % | 0.30 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 11/18/2025 3:59:57 PM EST | |||
| 195.00 | 50.90 | 54.00 | 52.45 | % | 0.27 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 11/18/2025 3:59:57 PM EST | |||
| 200.00 | 46.30 | 49.20 | 47.75 | % | 0.24 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 11/18/2025 3:59:57 PM EST | |||
| 210.00 | 36.70 | 39.60 | 38.15 | % | 0.18 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.07 | 11/18/2025 3:59:57 PM EST | |||
| 220.00 | 27.40 | 30.30 | 28.85 | 44.30 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.43 | 0.87 | 0.01 | -0.11 | 10/28/2025 | 11/18/2025 3:59:57 PM EST |
| 230.00 | 18.90 | 21.50 | 20.20 | 30.60 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.34 | 0.78 | 0.01 | -0.13 | 10/30/2025 | 11/18/2025 3:59:57 PM EST |
| 240.00 | 12.40 | 14.20 | 13.30 | 17.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.34 | 0.64 | 0.02 | -0.14 | 11/12/2025 | 11/18/2025 3:59:57 PM EST |
| 250.00 | 6.70 | 7.90 | 7.30 | 6.70 | -0.70 | -9.46% | 0.03 | 6 | 22 | 0.31 | 0.45 | 0.02 | -0.14 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 260.00 | 1.65 | 4.10 | 2.88 | 3.70 | +0.45 | +13.85% | 0.01 | 2 | 400 | 0.27 | 0.27 | 0.02 | -0.11 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 270.00 | 1.35 | 2.40 | 1.88 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.31 | 0.15 | 0.01 | -0.08 | 11/14/2025 | 11/18/2025 3:59:57 PM EST |
| 280.00 | 0.35 | 1.95 | 1.15 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.33 | 0.07 | 0.01 | -0.05 | 11/14/2025 | 11/18/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.04 | 0.00 | -0.03 | 11/11/2025 | 11/18/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.41 | 0.01 | 0.00 | -0.01 | 10/31/2025 | 11/18/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.46 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 11/18/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.51 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/18/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 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 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 11/18/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 11/18/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 11/18/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 11/18/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.04 | 11/18/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.75 | 0.88 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | -0.02 | 0.00 | -0.04 | 10/30/2025 | 11/18/2025 3:59:57 PM EST |
| 210.00 | 0.65 | 2.15 | 1.40 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.43 | -0.06 | 0.00 | -0.07 | 11/14/2025 | 11/18/2025 3:59:57 PM EST |
| 220.00 | 0.60 | 1.85 | 1.23 | 1.68 | +0.29 | +20.87% | 0.01 | 3,104 | 114 | 0.32 | -0.13 | 0.01 | -0.11 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 230.00 | 2.65 | 3.30 | 2.98 | 2.95 | -0.04 | -1.34% | 0.01 | 6 | 321 | 0.33 | -0.22 | 0.01 | -0.13 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 240.00 | 5.00 | 6.70 | 5.85 | 5.73 | +0.03 | +0.53% | 0.02 | 3,103 | 78 | 0.31 | -0.36 | 0.02 | -0.14 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 250.00 | 9.10 | 10.90 | 10.00 | 9.99 | -0.09 | -0.90% | 0.04 | 1 | 169 | 0.28 | -0.55 | 0.02 | -0.14 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 260.00 | 14.90 | 17.40 | 16.15 | 17.53 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.25 | -0.73 | 0.02 | -0.11 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 270.00 | 23.10 | 26.30 | 24.70 | % | 0.09 | 0 | 0 | 0.21 | -0.85 | 0.01 | -0.08 | 11/18/2025 3:59:57 PM EST | |||
| 280.00 | 32.10 | 35.50 | 33.80 | % | 0.12 | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.05 | 11/18/2025 3:59:57 PM EST | |||
| 290.00 | 42.00 | 45.30 | 43.65 | % | 0.15 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.03 | 11/18/2025 3:59:57 PM EST | |||
| 300.00 | 51.70 | 55.70 | 53.70 | % | 0.18 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 11/18/2025 3:59:57 PM EST | |||
| 310.00 | 61.70 | 65.30 | 63.50 | % | 0.20 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 11/18/2025 3:59:57 PM EST | |||
| 320.00 | 71.70 | 75.30 | 73.50 | % | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 330.00 | 81.70 | 85.30 | 83.50 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 340.00 | 91.70 | 95.30 | 93.50 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 350.00 | 101.70 | 105.30 | 103.50 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 360.00 | 111.70 | 115.30 | 113.50 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 370.00 | 121.70 | 125.30 | 123.50 | 116.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 3:59:57 PM EST |
| 380.00 | 131.70 | 135.30 | 133.50 | % | 0.35 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 390.00 | 141.70 | 145.30 | 143.50 | % | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 400.00 | 151.70 | 155.30 | 153.50 | % | 0.38 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST |