Options Chain for RESMED INC COM (RMD) - $244.44 as of 12/26/2025 1:47:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 93.70 | 98.00 | 95.85 | % | 0.64 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 155.00 | 88.90 | 93.00 | 90.95 | % | 0.59 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 160.00 | 84.10 | 88.10 | 86.10 | % | 0.54 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 165.00 | 79.10 | 83.20 | 81.15 | % | 0.49 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 170.00 | 74.30 | 78.30 | 76.30 | % | 0.45 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 175.00 | 69.40 | 73.40 | 71.40 | % | 0.41 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 180.00 | 64.50 | 68.50 | 66.50 | % | 0.37 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 185.00 | 59.70 | 63.70 | 61.70 | % | 0.33 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.06 | 12/26/2025 4:00:04 PM EST | |||
| 190.00 | 54.90 | 58.90 | 56.90 | % | 0.30 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.07 | 12/26/2025 4:00:04 PM EST | |||
| 195.00 | 50.10 | 54.00 | 52.05 | % | 0.27 | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.08 | 12/26/2025 4:00:04 PM EST | |||
| 200.00 | 45.60 | 48.90 | 47.25 | % | 0.24 | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.07 | 12/26/2025 4:00:04 PM EST | |||
| 210.00 | 36.40 | 39.40 | 37.90 | % | 0.18 | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.09 | 12/26/2025 4:00:04 PM EST | |||
| 220.00 | 27.50 | 31.60 | 29.55 | % | 0.13 | 0 | 0 | 0.32 | 0.81 | 0.01 | -0.10 | 12/26/2025 4:00:04 PM EST | |||
| 230.00 | 19.80 | 24.00 | 21.90 | 34.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.32 | 0.72 | 0.01 | -0.11 | 11/25/2025 | 12/26/2025 4:00:04 PM EST |
| 240.00 | 13.10 | 16.20 | 14.65 | 20.35 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.30 | 0.61 | 0.01 | -0.11 | 12/10/2025 | 12/26/2025 4:00:04 PM EST |
| 250.00 | 7.80 | 10.10 | 8.95 | 9.90 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.28 | 0.46 | 0.01 | -0.10 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 260.00 | 3.90 | 5.90 | 4.90 | 5.30 | -0.81 | -13.26% | 0.02 | 2 | 9 | 0.27 | 0.32 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 270.00 | 2.10 | 3.40 | 2.75 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.27 | 0.20 | 0.01 | -0.07 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 280.00 | 0.90 | 3.50 | 2.20 | 2.43 | -0.02 | -0.82% | 0.01 | 200 | 48 | 0.30 | 0.13 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 290.00 | 0.05 | 3.10 | 1.58 | 1.53 | -0.88 | -36.52% | 0.01 | 200 | 10 | 0.29 | 0.08 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 2.75 | 1.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.43 | 0.04 | 0.00 | -0.02 | 12/16/2025 | 12/26/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 2.50 | 1.25 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.47 | 0.02 | 0.00 | -0.01 | 12/4/2025 | 12/26/2025 4:00:04 PM EST |
| 320.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.01 | 0.00 | -0.01 | 12/4/2025 | 12/26/2025 4:00:04 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.01 | 0.00 | -0.01 | 12/4/2025 | 12/26/2025 4:00:04 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 4:00:04 PM EST |
| 350.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 370.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.65 | 1.33 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.68 | -0.02 | 0.00 | -0.02 | 11/25/2025 | 12/26/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 2.80 | 1.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.02 | 0.00 | -0.02 | 11/25/2025 | 12/26/2025 4:00:04 PM EST |
| 185.00 | 0.10 | 2.95 | 1.53 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.04 | 0.00 | -0.06 | 11/25/2025 | 12/26/2025 4:00:04 PM EST |
| 190.00 | 0.10 | 2.25 | 1.18 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | -0.06 | 0.00 | -0.07 | 11/25/2025 | 12/26/2025 4:00:04 PM EST |
| 195.00 | 0.05 | 1.70 | 0.88 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | -0.08 | 0.00 | -0.08 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 200.00 | 0.95 | 3.20 | 2.08 | 1.50 | -1.13 | -42.97% | 0.01 | 1 | 1 | 0.43 | -0.08 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 210.00 | 1.05 | 3.20 | 2.13 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | -0.13 | 0.01 | -0.09 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 220.00 | 3.20 | 4.40 | 3.80 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.36 | -0.19 | 0.01 | -0.10 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 230.00 | 3.70 | 6.00 | 4.85 | 6.35 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.30 | -0.28 | 0.01 | -0.11 | 12/19/2025 | 12/26/2025 4:00:04 PM EST |
| 240.00 | 7.00 | 9.40 | 8.20 | 9.40 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.29 | -0.39 | 0.01 | -0.11 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 250.00 | 11.60 | 14.20 | 12.90 | 13.25 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.28 | -0.54 | 0.01 | -0.10 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 260.00 | 18.10 | 21.50 | 19.80 | 19.70 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.28 | -0.68 | 0.01 | -0.09 | 12/9/2025 | 12/26/2025 4:00:04 PM EST |
| 270.00 | 25.50 | 28.90 | 27.20 | % | 0.10 | 0 | 0 | 0.26 | -0.80 | 0.01 | -0.07 | 12/26/2025 4:00:04 PM EST | |||
| 280.00 | 34.20 | 37.60 | 35.90 | % | 0.13 | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.05 | 12/26/2025 4:00:04 PM EST | |||
| 290.00 | 43.70 | 47.20 | 45.45 | % | 0.16 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.04 | 12/26/2025 4:00:04 PM EST | |||
| 300.00 | 53.00 | 57.00 | 55.00 | 57.70 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.44 | -0.96 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 4:00:04 PM EST |
| 310.00 | 63.00 | 67.00 | 65.00 | % | 0.21 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 320.00 | 73.00 | 77.00 | 75.00 | % | 0.23 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 330.00 | 83.00 | 87.00 | 85.00 | % | 0.26 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 340.00 | 93.00 | 97.10 | 95.05 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 350.00 | 103.00 | 107.00 | 105.00 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 360.00 | 113.00 | 117.00 | 115.00 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 370.00 | 123.00 | 127.00 | 125.00 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST |