Options Chain for RESMED INC COM (RMD) - $192.74 as of 6/16/2026 1:29:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 47.80 | 51.10 | 49.45 | % | 0.34 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:35 AM EST | |||
| 150.00 | 42.80 | 46.10 | 44.45 | % | 0.30 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:35 AM EST | |||
| 155.00 | 37.80 | 41.80 | 39.80 | % | 0.26 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:35 AM EST | |||
| 160.00 | 32.80 | 36.30 | 34.55 | % | 0.22 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:35 AM EST | |||
| 165.00 | 28.00 | 31.00 | 29.50 | % | 0.18 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:35 AM EST | |||
| 170.00 | 23.20 | 25.50 | 24.35 | % | 0.14 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:35 AM EST | |||
| 175.00 | 18.20 | 21.00 | 19.60 | % | 0.11 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:35 AM EST | |||
| 180.00 | 13.20 | 15.70 | 14.45 | 14.76 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.98 | 0.99 | 0.01 | -0.04 | 6/12/2026 | 6/16/2026 11:58:35 AM EST |
| 185.00 | 8.70 | 10.80 | 9.75 | 12.90 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.76 | 0.92 | 0.02 | -0.26 | 6/9/2026 | 6/16/2026 11:58:35 AM EST |
| 190.00 | 4.00 | 6.00 | 5.00 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.59 | 0.77 | 0.05 | -0.59 | 6/8/2026 | 6/16/2026 11:58:35 AM EST |
| 195.00 | 1.65 | 3.10 | 2.38 | 2.29 | -2.61 | -53.27% | 0.01 | 8 | 18 | 0.39 | 0.48 | 0.07 | -0.64 | 6/16/2026 | 6/16/2026 11:58:35 AM EST |
| 200.00 | 0.40 | 0.85 | 0.63 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.38 | 0.19 | 0.05 | -0.41 | 6/11/2026 | 6/16/2026 11:58:35 AM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 104 | 0.53 | 0.01 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 11:58:35 AM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 540 | 1.17 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:35 AM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.56 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:35 AM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.64 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 11:58:35 AM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.57 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 11:58:35 AM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/16/2026 11:58:35 AM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/16/2026 11:58:35 AM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.35 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/16/2026 11:58:35 AM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.58 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/16/2026 11:58:35 AM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/16/2026 11:58:35 AM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:35 AM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:35 AM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:35 AM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:35 AM 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 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/16/2026 11:58:35 AM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:35 AM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:35 AM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:35 AM EST | |||
| 165.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 113 | 1.04 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 11:58:35 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 11:58:35 AM EST |
| 175.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.05 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:35 AM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.19 | +0.03 | +18.75% | 0.00 | 1 | 382 | 0.85 | -0.01 | 0.01 | -0.04 | 6/16/2026 | 6/16/2026 11:58:35 AM EST |
| 185.00 | 0.05 | 0.80 | 0.43 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.53 | -0.08 | 0.02 | -0.26 | 6/15/2026 | 6/16/2026 11:58:35 AM EST |
| 190.00 | 0.50 | 0.95 | 0.73 | 0.62 | -0.90 | -59.22% | 0.00 | 22 | 64 | 0.40 | -0.23 | 0.05 | -0.59 | 6/16/2026 | 6/16/2026 11:58:35 AM EST |
| 195.00 | 1.85 | 2.80 | 2.33 | 2.28 | -1.69 | -42.57% | 0.01 | 2 | 78 | 0.40 | -0.52 | 0.07 | -0.64 | 6/16/2026 | 6/16/2026 11:58:35 AM EST |
| 200.00 | 4.50 | 6.80 | 5.65 | 6.48 | -1.28 | -16.50% | 0.03 | 7 | 263 | 0.47 | -0.81 | 0.05 | -0.41 | 6/16/2026 | 6/16/2026 11:58:35 AM EST |
| 210.00 | 14.10 | 16.50 | 15.30 | 16.05 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 6/11/2026 | 6/16/2026 11:58:35 AM EST |
| 220.00 | 23.10 | 27.30 | 25.20 | 12.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 11:58:35 AM EST |
| 230.00 | 33.30 | 37.30 | 35.30 | 27.52 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/16/2026 11:58:35 AM EST |
| 240.00 | 43.60 | 47.30 | 45.45 | 28.56 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/16/2026 11:58:35 AM EST |
| 250.00 | 53.90 | 57.30 | 55.60 | 46.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 11:58:35 AM EST |
| 260.00 | 63.90 | 66.80 | 65.35 | % | 0.25 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:35 AM EST | |||
| 270.00 | 73.90 | 77.30 | 75.60 | % | 0.28 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:35 AM EST | |||
| 280.00 | 84.10 | 87.00 | 85.55 | % | 0.31 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:35 AM EST | |||
| 290.00 | 93.80 | 97.30 | 95.55 | % | 0.33 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:35 AM EST | |||
| 300.00 | 103.70 | 107.30 | 105.50 | % | 0.35 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:35 AM EST | |||
| 310.00 | 113.80 | 117.10 | 115.45 | % | 0.37 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:35 AM EST | |||
| 320.00 | 124.20 | 127.00 | 125.60 | % | 0.39 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:35 AM EST | |||
| 330.00 | 133.90 | 137.00 | 135.45 | % | 0.41 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:35 AM EST | |||
| 340.00 | 143.90 | 147.00 | 145.45 | 139.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/16/2026 11:58:35 AM EST |