Options Chain for RESMED INC COM (RMD) - $267.78 as of 1/30/2026 6:54:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 101.40 | 105.40 | 103.40 | % | 0.67 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 160.00 | 96.40 | 100.40 | 98.40 | % | 0.61 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 165.00 | 91.40 | 95.40 | 93.40 | % | 0.57 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 170.00 | 86.50 | 90.40 | 88.45 | % | 0.52 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 175.00 | 81.50 | 85.50 | 83.50 | % | 0.48 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 180.00 | 76.50 | 80.50 | 78.50 | % | 0.44 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 185.00 | 71.50 | 75.60 | 73.55 | % | 0.40 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 190.00 | 66.60 | 70.60 | 68.60 | % | 0.36 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 195.00 | 61.90 | 64.90 | 63.40 | % | 0.33 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 1/30/2026 4:00:06 PM EST | |||
| 200.00 | 57.00 | 60.00 | 58.50 | % | 0.29 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.02 | 1/30/2026 4:00:06 PM EST | |||
| 210.00 | 47.40 | 50.00 | 48.70 | % | 0.23 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.03 | 1/30/2026 4:00:06 PM EST | |||
| 220.00 | 38.00 | 40.50 | 39.25 | % | 0.18 | 0 | 0 | 0.26 | 0.91 | 0.01 | -0.06 | 1/30/2026 4:00:06 PM EST | |||
| 230.00 | 29.00 | 31.40 | 30.20 | 31.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.27 | 0.86 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 240.00 | 21.60 | 22.80 | 22.20 | % | 0.09 | 0 | 0 | 0.28 | 0.77 | 0.01 | -0.09 | 1/30/2026 4:00:06 PM EST | |||
| 250.00 | 13.90 | 15.40 | 14.65 | % | 0.06 | 0 | 0 | 0.26 | 0.65 | 0.01 | -0.10 | 1/30/2026 4:00:06 PM EST | |||
| 260.00 | 8.00 | 9.50 | 8.75 | 8.55 | -3.28 | -27.73% | 0.03 | 2 | 7 | 0.25 | 0.50 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 270.00 | 4.00 | 5.20 | 4.60 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.23 | 0.33 | 0.02 | -0.09 | 1/27/2026 | 1/30/2026 4:00:06 PM EST |
| 280.00 | 1.90 | 2.80 | 2.35 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.24 | 0.20 | 0.01 | -0.06 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 290.00 | 0.85 | 1.85 | 1.35 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.25 | 0.11 | 0.01 | -0.04 | 1/26/2026 | 1/30/2026 4:00:06 PM EST |
| 300.00 | 0.05 | 1.85 | 0.95 | 0.50 | -1.35 | -72.98% | 0.00 | 1 | 1 | 0.25 | 0.06 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.02 | 1/23/2026 | 1/30/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.02 | 1/30/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.03 | 1/30/2026 4:00:06 PM EST | |||
| 220.00 | 0.90 | 1.80 | 1.35 | 1.54 | -1.70 | -52.47% | 0.01 | 13 | 13 | 0.34 | -0.09 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 230.00 | 1.55 | 3.20 | 2.38 | 3.45 | +0.05 | +1.48% | 0.01 | 2 | 182 | 0.32 | -0.14 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 240.00 | 3.00 | 4.90 | 3.95 | 4.40 | -2.84 | -39.23% | 0.02 | 55 | 1 | 0.30 | -0.23 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 250.00 | 5.40 | 7.50 | 6.45 | 10.00 | +1.00 | +11.12% | 0.03 | 1 | 4 | 0.28 | -0.35 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 260.00 | 9.20 | 11.60 | 10.40 | 13.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.26 | -0.50 | 0.02 | -0.10 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 270.00 | 15.40 | 17.50 | 16.45 | 20.70 | -0.37 | -1.76% | 0.06 | 5 | 5 | 0.26 | -0.67 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 280.00 | 23.10 | 25.40 | 24.25 | 30.00 | +2.10 | +7.53% | 0.09 | 3 | 3 | 0.26 | -0.80 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 290.00 | 31.30 | 34.50 | 32.90 | 33.00 | % | 0.11 | 1 | 0 | 0.32 | -0.89 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:06 PM EST | |
| 300.00 | 41.70 | 44.00 | 42.85 | % | 0.14 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.03 | 1/30/2026 4:00:06 PM EST | |||
| 310.00 | 50.60 | 54.10 | 52.35 | % | 0.17 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 320.00 | 60.00 | 64.00 | 62.00 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 330.00 | 70.00 | 73.90 | 71.95 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 340.00 | 80.00 | 84.00 | 82.00 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 350.00 | 90.00 | 94.00 | 92.00 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 360.00 | 99.90 | 103.90 | 101.90 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 370.00 | 109.90 | 113.90 | 111.90 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 380.00 | 119.90 | 123.80 | 121.85 | % | 0.32 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 390.00 | 129.90 | 133.90 | 131.90 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST |