Options Chain for RESMED INC COM (RMD) - $219.94 as of 3/28/2025 8:53:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 79.20 | 83.00 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 145.00 | 74.20 | 78.00 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 150.00 | 69.30 | 73.10 | % | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 155.00 | 64.20 | 68.30 | % | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 160.00 | 59.50 | 63.40 | % | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 165.00 | 54.80 | 58.70 | % | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 170.00 | 50.50 | 53.30 | 53.10 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.93 | 0.00 | -0.06 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 175.00 | 45.50 | 49.40 | % | 0 | 0 | 0.59 | 0.91 | 0.00 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 180.00 | 40.80 | 44.80 | % | 0 | 0 | 0.45 | 0.90 | 0.00 | -0.08 | 3/28/2025 4:00:00 PM EST | |||
| 185.00 | 36.60 | 40.10 | 52.40 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.87 | 0.01 | -0.09 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 190.00 | 32.00 | 35.80 | % | 0 | 0 | 0.44 | 0.84 | 0.01 | -0.09 | 3/28/2025 4:00:00 PM EST | |||
| 195.00 | 28.00 | 31.40 | % | 0 | 0 | 0.43 | 0.81 | 0.01 | -0.10 | 3/28/2025 4:00:00 PM EST | |||
| 200.00 | 24.10 | 27.70 | % | 0 | 0 | 0.43 | 0.77 | 0.01 | -0.11 | 3/28/2025 4:00:00 PM EST | |||
| 210.00 | 18.10 | 20.30 | % | 0 | 0 | 0.42 | 0.66 | 0.01 | -0.12 | 3/28/2025 4:00:00 PM EST | |||
| 220.00 | 12.10 | 12.90 | 13.00 | 0.00 | 0.00% | 0 | 241 | 0.38 | 0.53 | 0.01 | -0.12 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 230.00 | 7.90 | 8.40 | 9.02 | -0.98 | -9.80% | 5 | 25 | 0.38 | 0.39 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 4.70 | 5.30 | 5.50 | -0.20 | -3.51% | 1 | 10 | 0.37 | 0.25 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 2.10 | 3.50 | 3.45 | -0.30 | -8.00% | 1 | 26 | 0.36 | 0.16 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 260.00 | 1.75 | 2.10 | 1.87 | -0.13 | -6.50% | 6 | 17 | 0.38 | 0.12 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 270.00 | 1.00 | 1.90 | 1.26 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.09 | 0.01 | -0.05 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 280.00 | 0.25 | 2.75 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.06 | 0.00 | -0.04 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 290.00 | 0.15 | 2.55 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.05 | 0.00 | -0.04 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 300.00 | 0.05 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.02 | 0.00 | -0.02 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 1.70 | % | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 1.65 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 330.00 | 0.00 | 1.60 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 340.00 | 0.00 | 1.60 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 350.00 | 0.00 | 1.55 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.80 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.85 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.90 | % | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 155.00 | 0.05 | 2.05 | % | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 160.00 | 0.10 | 2.05 | % | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 165.00 | 0.15 | 2.85 | % | 0 | 0 | 0.56 | -0.06 | 0.00 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 170.00 | 0.50 | 3.10 | % | 0 | 0 | 0.55 | -0.07 | 0.00 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 175.00 | 0.65 | 2.00 | 1.38 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.09 | 0.00 | -0.07 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 180.00 | 0.75 | 2.10 | 1.51 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.10 | 0.00 | -0.08 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 185.00 | 2.15 | 2.75 | 3.25 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.13 | 0.01 | -0.09 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 190.00 | 2.80 | 3.20 | 2.75 | +0.25 | +10.00% | 2 | 18 | 0.43 | -0.16 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 195.00 | 3.60 | 4.10 | 3.60 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.19 | 0.01 | -0.10 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 200.00 | 4.60 | 5.20 | 4.60 | +0.45 | +10.85% | 1 | 18 | 0.41 | -0.23 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 210.00 | 7.40 | 9.10 | 7.40 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.34 | 0.01 | -0.12 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 220.00 | 11.50 | 12.10 | 11.04 | 0.00 | 0.00% | 0 | 230 | 0.38 | -0.47 | 0.01 | -0.12 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 230.00 | 15.50 | 19.20 | 15.77 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.61 | 0.01 | -0.11 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 22.30 | 25.80 | 24.44 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.75 | 0.01 | -0.09 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 30.30 | 33.70 | % | 0 | 0 | 0.33 | -0.84 | 0.01 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 260.00 | 38.80 | 42.80 | 35.90 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.88 | 0.01 | -0.06 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 270.00 | 48.40 | 51.90 | % | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 280.00 | 58.00 | 62.10 | % | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 290.00 | 68.00 | 71.80 | % | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 300.00 | 78.00 | 82.00 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 310.00 | 88.10 | 92.10 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 320.00 | 98.00 | 102.00 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 330.00 | 108.00 | 112.10 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 340.00 | 118.00 | 122.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 350.00 | 128.00 | 132.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |