Options Chain for RESMED INC COM (RMD) - $240.66 as of 5/5/2025 9:05:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 104.00 | 107.90 | 97.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 140.00 | 99.00 | 102.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 145.00 | 94.10 | 98.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 150.00 | 89.10 | 93.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 155.00 | 84.20 | 88.10 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 160.00 | 79.10 | 83.20 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 165.00 | 74.50 | 78.30 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 170.00 | 69.30 | 73.20 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 175.00 | 64.40 | 68.50 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 180.00 | 60.30 | 63.60 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 185.00 | 54.70 | 58.70 | % | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 190.00 | 49.80 | 53.90 | % | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 195.00 | 45.50 | 48.90 | % | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 200.00 | 40.50 | 44.30 | 39.85 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.92 | 0.00 | -0.07 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 210.00 | 31.40 | 34.50 | 28.80 | 0.00 | 0.00% | 0 | 160 | 0.31 | 0.86 | 0.01 | -0.10 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 220.00 | 22.30 | 25.80 | 20.84 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.79 | 0.01 | -0.11 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 230.00 | 16.00 | 17.50 | 14.45 | 0.00 | 0.00% | 0 | 335 | 0.30 | 0.69 | 0.01 | -0.11 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 240.00 | 9.30 | 10.00 | 10.10 | +1.50 | +17.45% | 2 | 17 | 0.26 | 0.54 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 250.00 | 4.80 | 5.40 | 5.20 | +0.23 | +4.63% | 349 | 26 | 0.25 | 0.36 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 260.00 | 2.20 | 2.80 | 2.60 | +0.13 | +5.27% | 3 | 114 | 0.25 | 0.22 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 270.00 | 0.95 | 1.40 | 1.17 | -0.08 | -6.40% | 6 | 106 | 0.26 | 0.15 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 280.00 | 0.15 | 1.85 | % | 0 | 0 | 0.28 | 0.09 | 0.01 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 1.25 | % | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 1.00 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 1.00 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 0.95 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.25 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.00 | 1.17 | 0.00 | 0.00% | 0 | 256 | 0.70 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.25 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.15 | 1.62 | 0.00 | 0.00% | 0 | 257 | 0.63 | -0.01 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 1.45 | 0.60 | 0.00 | 0.00% | 0 | 21 | 0.62 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 1.60 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.02 | 0.00 | -0.03 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 185.00 | 0.15 | 1.80 | % | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 190.00 | 0.25 | 1.30 | 1.51 | 0.00 | 0.00% | 0 | 20 | 0.41 | -0.05 | 0.00 | -0.06 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 195.00 | 0.30 | 1.05 | 0.79 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.07 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 200.00 | 0.85 | 2.70 | 1.36 | 0.00 | 0.00% | 0 | 23 | 0.43 | -0.08 | 0.00 | -0.07 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 210.00 | 1.40 | 2.80 | 2.24 | 0.00 | 0.00% | 0 | 101 | 0.37 | -0.14 | 0.01 | -0.10 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 220.00 | 2.40 | 4.20 | 3.20 | 0.00 | 0.00% | 0 | 27 | 0.33 | -0.21 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 230.00 | 4.50 | 5.30 | 6.07 | 0.00 | 0.00% | 0 | 336 | 0.29 | -0.31 | 0.01 | -0.11 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 240.00 | 7.90 | 9.10 | 7.90 | -2.10 | -21.00% | 343 | 7 | 0.27 | -0.46 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 250.00 | 12.40 | 14.30 | 16.00 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.64 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 260.00 | 20.10 | 22.60 | % | 0 | 0 | 0.24 | -0.78 | 0.01 | -0.08 | 5/5/2025 3:59:54 PM EST | |||
| 270.00 | 29.00 | 31.90 | % | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 280.00 | 37.90 | 41.70 | % | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 290.00 | 47.90 | 51.90 | % | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 300.00 | 57.90 | 61.80 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 310.00 | 67.90 | 71.80 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 320.00 | 77.90 | 81.70 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |