Options Chain for RESMED INC COM (RMD) - $211.93 as of 4/30/2026 10:34:32 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 67.90 | 70.80 | 69.35 | % | 0.48 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 4/29/2026 1:58:37 PM EST | |||
| 150.00 | 63.10 | 65.90 | 64.50 | % | 0.43 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.03 | 4/29/2026 1:58:37 PM EST | |||
| 155.00 | 58.20 | 61.00 | 59.60 | % | 0.38 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.04 | 4/29/2026 1:58:37 PM EST | |||
| 160.00 | 53.40 | 56.30 | 54.85 | % | 0.34 | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.05 | 4/29/2026 1:58:37 PM EST | |||
| 165.00 | 48.60 | 51.90 | 50.25 | % | 0.30 | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.05 | 4/29/2026 1:58:37 PM EST | |||
| 170.00 | 44.00 | 46.90 | 45.45 | % | 0.27 | 0 | 0 | 0.60 | 0.91 | 0.00 | -0.07 | 4/29/2026 1:58:37 PM EST | |||
| 175.00 | 39.30 | 42.50 | 40.90 | % | 0.23 | 0 | 0 | 0.43 | 0.89 | 0.00 | -0.08 | 4/29/2026 1:58:37 PM EST | |||
| 180.00 | 35.60 | 37.90 | 36.75 | % | 0.20 | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.09 | 4/29/2026 1:58:37 PM EST | |||
| 185.00 | 30.50 | 33.70 | 32.10 | % | 0.17 | 0 | 0 | 0.44 | 0.82 | 0.01 | -0.10 | 4/29/2026 1:58:37 PM EST | |||
| 190.00 | 27.20 | 29.60 | 28.40 | % | 0.15 | 0 | 0 | 0.43 | 0.79 | 0.01 | -0.11 | 4/29/2026 1:58:37 PM EST | |||
| 195.00 | 23.60 | 25.70 | 24.65 | % | 0.13 | 0 | 0 | 0.42 | 0.74 | 0.01 | -0.11 | 4/29/2026 1:58:37 PM EST | |||
| 200.00 | 19.80 | 22.00 | 20.90 | 20.44 | % | 0.10 | 1 | 0 | 0.42 | 0.70 | 0.01 | -0.12 | 4/29/2026 | 4/29/2026 1:58:37 PM EST | |
| 210.00 | 13.10 | 15.40 | 14.25 | % | 0.07 | 0 | 0 | 0.39 | 0.58 | 0.01 | -0.12 | 4/29/2026 1:58:37 PM EST | |||
| 220.00 | 8.10 | 10.60 | 9.35 | 14.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.45 | 0.01 | -0.12 | 4/27/2026 | 4/29/2026 1:58:37 PM EST |
| 230.00 | 4.70 | 7.00 | 5.85 | 5.85 | -3.18 | -35.22% | 0.03 | 2 | 1 | 0.38 | 0.32 | 0.01 | -0.11 | 4/29/2026 | 4/29/2026 1:58:37 PM EST |
| 240.00 | 2.60 | 4.60 | 3.60 | 3.64 | -0.72 | -16.52% | 0.02 | 3 | 130 | 0.39 | 0.22 | 0.01 | -0.09 | 4/29/2026 | 4/29/2026 1:58:37 PM EST |
| 250.00 | 1.40 | 2.95 | 2.18 | 3.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | 0.15 | 0.01 | -0.07 | 4/22/2026 | 4/29/2026 1:58:37 PM EST |
| 260.00 | 0.75 | 3.40 | 2.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | 0.10 | 0.01 | -0.05 | 4/22/2026 | 4/29/2026 1:58:37 PM EST |
| 270.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.07 | 0.00 | -0.04 | 4/22/2026 | 4/29/2026 1:58:37 PM EST |
| 280.00 | 0.00 | 2.75 | 1.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.03 | 0.00 | -0.02 | 4/20/2026 | 4/29/2026 1:58:37 PM EST |
| 290.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.02 | 0.00 | -0.02 | 4/20/2026 | 4/29/2026 1:58:37 PM EST |
| 300.00 | 0.10 | 2.35 | 1.23 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 4/29/2026 1:58:37 PM EST | |||
| 310.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 4/29/2026 1:58:37 PM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:37 PM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:37 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.02 | 4/29/2026 1:58:37 PM EST | |||
| 150.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.03 | 4/29/2026 1:58:37 PM EST | |||
| 155.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.04 | 4/29/2026 1:58:37 PM EST | |||
| 160.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.54 | -0.06 | 0.00 | -0.05 | 4/29/2026 1:58:37 PM EST | |||
| 165.00 | 0.05 | 3.30 | 1.68 | % | 0.01 | 0 | 0 | 0.67 | -0.06 | 0.00 | -0.05 | 4/29/2026 1:58:37 PM EST | |||
| 170.00 | 1.10 | 3.60 | 2.35 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.00 | -0.07 | 4/29/2026 1:58:37 PM EST | |||
| 175.00 | 1.45 | 3.90 | 2.68 | % | 0.02 | 0 | 0 | 0.50 | -0.11 | 0.00 | -0.08 | 4/29/2026 1:58:37 PM EST | |||
| 180.00 | 1.95 | 3.30 | 2.63 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | -0.14 | 0.01 | -0.09 | 4/28/2026 | 4/29/2026 1:58:37 PM EST |
| 185.00 | 2.50 | 4.10 | 3.30 | 3.00 | +0.48 | +19.05% | 0.02 | 72 | 206 | 0.45 | -0.18 | 0.01 | -0.10 | 4/29/2026 | 4/29/2026 1:58:37 PM EST |
| 190.00 | 3.30 | 5.10 | 4.20 | 4.50 | +1.46 | +48.03% | 0.02 | 1 | 9 | 0.43 | -0.21 | 0.01 | -0.11 | 4/29/2026 | 4/29/2026 1:58:37 PM EST |
| 195.00 | 4.20 | 6.30 | 5.25 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | -0.26 | 0.01 | -0.11 | 4/16/2026 | 4/29/2026 1:58:37 PM EST |
| 200.00 | 5.50 | 7.70 | 6.60 | 6.88 | +1.98 | +40.41% | 0.03 | 1 | 17 | 0.40 | -0.30 | 0.01 | -0.12 | 4/29/2026 | 4/29/2026 1:58:37 PM EST |
| 210.00 | 9.00 | 11.50 | 10.25 | 7.75 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.39 | -0.42 | 0.01 | -0.12 | 4/27/2026 | 4/29/2026 1:58:37 PM EST |
| 220.00 | 14.20 | 16.50 | 15.35 | 13.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.38 | -0.55 | 0.01 | -0.12 | 4/28/2026 | 4/29/2026 1:58:37 PM EST |
| 230.00 | 21.00 | 22.90 | 21.95 | % | 0.10 | 0 | 0 | 0.37 | -0.68 | 0.01 | -0.11 | 4/29/2026 1:58:37 PM EST | |||
| 240.00 | 28.10 | 31.40 | 29.75 | 24.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.38 | -0.78 | 0.01 | -0.09 | 4/23/2026 | 4/29/2026 1:58:37 PM EST |
| 250.00 | 36.90 | 40.00 | 38.45 | % | 0.15 | 0 | 0 | 0.37 | -0.85 | 0.01 | -0.07 | 4/29/2026 1:58:37 PM EST | |||
| 260.00 | 46.10 | 49.10 | 47.60 | % | 0.18 | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.05 | 4/29/2026 1:58:37 PM EST | |||
| 270.00 | 55.70 | 58.60 | 57.15 | % | 0.21 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.04 | 4/29/2026 1:58:37 PM EST | |||
| 280.00 | 65.40 | 68.30 | 66.85 | % | 0.24 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 4/29/2026 1:58:37 PM EST | |||
| 290.00 | 75.30 | 78.10 | 76.70 | % | 0.26 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 4/29/2026 1:58:37 PM EST | |||
| 300.00 | 85.20 | 88.10 | 86.65 | % | 0.29 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 4/29/2026 1:58:37 PM EST | |||
| 310.00 | 95.10 | 98.10 | 96.60 | % | 0.31 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 4/29/2026 1:58:37 PM EST | |||
| 320.00 | 104.90 | 108.00 | 106.45 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:37 PM EST | |||
| 330.00 | 114.90 | 117.90 | 116.40 | % | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:37 PM EST | |||
| 340.00 | 124.60 | 127.90 | 126.25 | % | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:37 PM EST |