Options Chain for RESMED INC COM (RMD) - $209.64 as of 5/6/2026 10:18:35 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 | 58.30 | 61.70 | 60.00 | 78.98 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:55 PM EST |
| 155.00 | 53.20 | 56.40 | 54.80 | % | 0.35 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 160.00 | 48.20 | 51.50 | 49.85 | % | 0.31 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 165.00 | 43.60 | 46.70 | 45.15 | % | 0.27 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 170.00 | 38.20 | 41.70 | 39.95 | 61.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 3:59:55 PM EST |
| 175.00 | 33.20 | 36.80 | 35.00 | % | 0.20 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 180.00 | 28.30 | 31.90 | 30.10 | 47.97 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.93 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:55 PM EST |
| 185.00 | 23.30 | 26.20 | 24.75 | % | 0.13 | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.03 | 5/6/2026 3:59:55 PM EST | |||
| 190.00 | 18.40 | 21.00 | 19.70 | 13.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.57 | 0.94 | 0.01 | -0.07 | 5/1/2026 | 5/6/2026 3:59:55 PM EST |
| 195.00 | 13.60 | 16.30 | 14.95 | 27.99 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.50 | 0.90 | 0.02 | -0.10 | 4/24/2026 | 5/6/2026 3:59:55 PM EST |
| 200.00 | 9.30 | 12.30 | 10.80 | 11.35 | +3.85 | +51.34% | 0.05 | 1 | 88 | 0.49 | 0.81 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 210.00 | 3.40 | 4.50 | 3.95 | 3.47 | +0.40 | +13.03% | 0.02 | 10 | 52 | 0.32 | 0.50 | 0.04 | -0.20 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 220.00 | 0.70 | 1.40 | 1.05 | 0.85 | +0.03 | +3.66% | 0.00 | 5 | 817 | 0.33 | 0.15 | 0.02 | -0.12 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 230.00 | 0.05 | 1.80 | 0.93 | 0.30 | -0.43 | -58.91% | 0.00 | 12 | 1,865 | 0.37 | 0.02 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 240.00 | 0.05 | 0.75 | 0.40 | 0.42 | +0.12 | +40.00% | 0.00 | 1 | 903 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 250.00 | 0.05 | 0.70 | 0.38 | 0.40 | +0.34 | +566.67% | 0.00 | 1 | 705 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 858 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 350.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 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 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.88 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:55 PM EST |
| 180.00 | 0.05 | 0.85 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:55 PM EST |
| 185.00 | 0.05 | 0.45 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.44 | -0.02 | 0.01 | -0.03 | 5/5/2026 | 5/6/2026 3:59:55 PM EST |
| 190.00 | 0.15 | 0.50 | 0.33 | 0.25 | -0.30 | -54.55% | 0.00 | 3 | 130 | 0.39 | -0.06 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 195.00 | 0.30 | 1.10 | 0.70 | 0.45 | -0.60 | -57.15% | 0.00 | 3 | 661 | 0.38 | -0.10 | 0.02 | -0.10 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 200.00 | 0.65 | 1.70 | 1.18 | 1.15 | -0.70 | -37.84% | 0.01 | 5 | 1,423 | 0.34 | -0.19 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 210.00 | 3.70 | 4.90 | 4.30 | 4.10 | -1.55 | -27.44% | 0.02 | 6 | 195 | 0.31 | -0.50 | 0.04 | -0.20 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 220.00 | 10.30 | 12.90 | 11.60 | 13.80 | 0.00 | 0.00% | 0.05 | 0 | 405 | 0.47 | -0.85 | 0.02 | -0.12 | 5/5/2026 | 5/6/2026 3:59:55 PM EST |
| 230.00 | 19.80 | 22.70 | 21.25 | 21.57 | -1.44 | -6.26% | 0.09 | 1 | 71 | 0.66 | -0.98 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 240.00 | 29.60 | 32.50 | 31.05 | 28.90 | -9.83 | -25.39% | 0.13 | 1 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 250.00 | 39.30 | 42.40 | 40.85 | 42.90 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:55 PM EST |
| 260.00 | 49.50 | 52.40 | 50.95 | % | 0.20 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 270.00 | 58.70 | 62.40 | 60.55 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 280.00 | 68.90 | 72.40 | 70.65 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 290.00 | 78.70 | 82.30 | 80.50 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 300.00 | 88.70 | 92.00 | 90.35 | % | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 310.00 | 98.60 | 101.80 | 100.20 | % | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 320.00 | 108.60 | 112.30 | 110.45 | % | 0.35 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 330.00 | 118.70 | 122.30 | 120.50 | % | 0.37 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 340.00 | 128.60 | 132.30 | 130.45 | % | 0.38 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 350.00 | 138.40 | 142.30 | 140.35 | % | 0.40 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST |