Options Chain for RESMED INC COM (RMD) - $219.94 as of 3/31/2025 2:28:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 108.30 | 110.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 120.00 | 102.90 | 106.60 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 125.00 | 97.60 | 101.50 | 113.20 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:59:00 PM EST |
| 130.00 | 93.10 | 96.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 135.00 | 87.90 | 91.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 140.00 | 83.80 | 85.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 145.00 | 78.40 | 81.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 150.00 | 73.80 | 76.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 155.00 | 68.10 | 71.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 160.00 | 62.80 | 66.60 | 69.16 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:00 PM EST |
| 165.00 | 57.80 | 61.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 170.00 | 53.40 | 56.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 175.00 | 48.50 | 51.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 180.00 | 43.70 | 46.60 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 185.00 | 38.60 | 41.80 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.04 | 3/31/2025 2:59:00 PM EST | |||
| 190.00 | 33.80 | 36.90 | 50.34 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.96 | 0.00 | -0.06 | 11/15/2024 | 3/31/2025 2:59:00 PM EST |
| 195.00 | 28.80 | 31.60 | 62.94 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.07 | 11/11/2024 | 3/31/2025 2:59:00 PM EST |
| 200.00 | 24.20 | 26.90 | 20.80 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.92 | 0.01 | -0.09 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 210.00 | 15.10 | 17.10 | 13.25 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.82 | 0.02 | -0.13 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 220.00 | 7.10 | 8.70 | 8.00 | 0.00 | 0.00% | 0 | 24 | 0.29 | 0.62 | 0.03 | -0.16 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 230.00 | 3.10 | 3.60 | 3.00 | +0.75 | +33.34% | 1 | 1,577 | 0.28 | 0.33 | 0.03 | -0.15 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 240.00 | 0.90 | 1.30 | 0.90 | -0.10 | -10.00% | 1 | 1,012 | 0.29 | 0.14 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 250.00 | 0.20 | 0.65 | 0.44 | -0.01 | -2.23% | 5 | 199 | 0.32 | 0.06 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 260.00 | 0.10 | 0.80 | 0.45 | +0.20 | +80.00% | 4 | 363 | 0.40 | 0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 270.00 | 0.15 | 0.75 | 0.42 | +0.21 | +100.00% | 3 | 275 | 0.49 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 280.00 | 0.00 | 0.75 | 0.20 | -0.55 | -73.34% | 3 | 68 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 290.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 38 | 0.71 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:00 PM EST |
| 300.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 279 | 0.79 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 2:59:00 PM EST |
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:00 PM EST |
| 330.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:59:00 PM EST |
| 340.00 | 0.00 | 0.75 | 6.10 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 3/31/2025 2:59:00 PM EST |
| 350.00 | 0.00 | 0.75 | 2.50 | 0.00 | 0.00% | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 3/31/2025 2:59:00 PM EST |
| 360.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 3/31/2025 2:59:00 PM EST |
| 370.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 3/31/2025 2:59:00 PM EST |
| 380.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.15 | 2.50 | 0.00 | 0.00% | 0 | 366 | 1.32 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 3/31/2025 2:59:00 PM EST |
| 120.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 181 | 1.25 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:00 PM EST |
| 125.00 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:00 PM EST |
| 130.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.97 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 135.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 3/31/2025 2:59:00 PM EST |
| 140.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 226 | 1.24 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:00 PM EST |
| 145.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 427 | 1.16 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 3/31/2025 2:59:00 PM EST |
| 150.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 4,937 | 1.08 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:00 PM EST |
| 155.00 | 0.00 | 0.75 | 0.88 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 2:59:00 PM EST |
| 160.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:00 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 170.00 | 0.00 | 0.75 | 2.50 | 0.00 | 0.00% | 0 | 85 | 0.79 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 2:59:00 PM EST |
| 175.00 | 0.00 | 0.75 | 3.00 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.00 | 0.00 | -0.01 | 12/23/2024 | 3/31/2025 2:59:00 PM EST |
| 180.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 65 | 0.59 | -0.01 | 0.00 | -0.02 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 185.00 | 0.05 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 194 | 0.48 | -0.02 | 0.00 | -0.04 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 190.00 | 0.15 | 0.40 | 0.27 | +0.07 | +35.00% | 1 | 143 | 0.42 | -0.04 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 195.00 | 0.10 | 0.50 | 0.42 | -0.46 | -52.28% | 8 | 198 | 0.39 | -0.05 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 200.00 | 0.45 | 0.60 | 0.70 | -0.25 | -26.32% | 8 | 61 | 0.36 | -0.08 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 210.00 | 1.20 | 2.05 | 2.40 | +0.85 | +54.84% | 4 | 859 | 0.32 | -0.18 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 220.00 | 3.40 | 4.00 | 5.15 | +0.37 | +7.75% | 5 | 404 | 0.30 | -0.38 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 230.00 | 8.40 | 9.30 | 11.10 | -0.07 | -0.63% | 1 | 167 | 0.29 | -0.67 | 0.03 | -0.15 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 240.00 | 16.10 | 17.50 | 18.23 | +0.83 | +4.77% | 1 | 102 | 0.31 | -0.86 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 250.00 | 24.50 | 27.00 | 21.50 | 0.00 | 0.00% | 0 | 624 | 0.50 | -0.94 | 0.01 | -0.06 | 3/11/2025 | 3/31/2025 2:59:00 PM EST |
| 260.00 | 34.60 | 37.40 | 23.30 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 2/10/2025 | 3/31/2025 2:59:00 PM EST |
| 270.00 | 44.00 | 47.00 | 27.60 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 11/8/2024 | 3/31/2025 2:59:00 PM EST |
| 280.00 | 54.80 | 56.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 290.00 | 64.00 | 67.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 300.00 | 74.30 | 77.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 310.00 | 83.60 | 87.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 320.00 | 93.60 | 97.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 330.00 | 103.60 | 107.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 340.00 | 113.70 | 117.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 350.00 | 123.70 | 127.30 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 360.00 | 133.60 | 137.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 370.00 | 143.60 | 147.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 380.00 | 154.40 | 157.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |