Options Chain for RESMED INC COM (RMD) - $240.46 as of 2/4/2025 10:16:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 94.10 | 98.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 150.00 | 88.90 | 93.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 155.00 | 84.30 | 88.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 160.00 | 79.20 | 83.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 165.00 | 74.20 | 78.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 170.00 | 69.20 | 73.50 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 175.00 | 64.30 | 69.00 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 180.00 | 59.40 | 64.00 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 185.00 | 54.20 | 59.00 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 190.00 | 49.50 | 54.00 | % | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 195.00 | 44.60 | 49.00 | % | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 200.00 | 41.20 | 44.30 | % | 0 | 0 | 0.44 | 0.94 | 0.00 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 210.00 | 31.80 | 34.30 | % | 0 | 0 | 0.33 | 0.90 | 0.01 | -0.07 | 2/4/2025 4:00:03 PM EST | |||
| 220.00 | 22.60 | 25.00 | 24.40 | +2.40 | +10.91% | 5 | 12 | 0.30 | 0.83 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 230.00 | 14.40 | 16.70 | 14.50 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.71 | 0.01 | -0.10 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 240.00 | 7.40 | 10.20 | 10.20 | +0.75 | +7.94% | 1 | 41 | 0.26 | 0.54 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 250.00 | 4.60 | 5.70 | 6.30 | +0.50 | +8.63% | 1 | 157 | 0.25 | 0.37 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 260.00 | 2.55 | 3.10 | 2.70 | -0.08 | -2.88% | 7 | 168 | 0.27 | 0.23 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 270.00 | 1.25 | 1.65 | 2.00 | +0.60 | +42.86% | 2 | 96 | 0.27 | 0.13 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 280.00 | 0.60 | 0.85 | 0.95 | +0.24 | +33.81% | 11 | 118 | 0.28 | 0.07 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 290.00 | 0.20 | 1.00 | 0.98 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.03 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 300.00 | 0.05 | 2.35 | 0.78 | 0.00 | 0.00% | 0 | 252 | 0.37 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 1.50 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 2.25 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 0.95 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 0.95 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.55 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.60 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 1.25 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.40 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 185.00 | 0.10 | 2.45 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 190.00 | 0.15 | 2.55 | % | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 195.00 | 0.20 | 2.65 | % | 0 | 0 | 0.48 | -0.05 | 0.00 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 200.00 | 0.25 | 1.40 | 0.77 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.06 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 210.00 | 1.05 | 1.30 | 1.22 | -0.27 | -18.13% | 5 | 15 | 0.31 | -0.10 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 220.00 | 2.10 | 2.65 | 2.50 | -0.55 | -18.04% | 7 | 540 | 0.29 | -0.17 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 230.00 | 4.20 | 4.70 | 4.33 | -1.38 | -24.17% | 4 | 47 | 0.28 | -0.29 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 240.00 | 6.50 | 8.40 | 6.73 | -4.57 | -40.45% | 1 | 58 | 0.26 | -0.46 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 250.00 | 13.10 | 15.60 | 15.30 | 0.00 | 0.00% | 0 | 65 | 0.27 | -0.63 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 260.00 | 19.10 | 22.30 | 13.50 | 0.00 | 0.00% | 0 | 45 | 0.23 | -0.77 | 0.01 | -0.08 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 270.00 | 28.10 | 31.20 | 19.10 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.87 | 0.01 | -0.06 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 280.00 | 37.80 | 40.70 | % | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 290.00 | 47.60 | 50.50 | % | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 300.00 | 57.10 | 62.00 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 310.00 | 67.00 | 71.60 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 320.00 | 77.10 | 81.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 330.00 | 87.10 | 91.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 340.00 | 97.00 | 101.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 350.00 | 107.00 | 111.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |