Options Chain for RESMED INC COM (RMD) - $192.37 as of 6/12/2026 8:00:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 53.20 | 57.20 | 55.20 | % | 0.39 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 145.00 | 48.40 | 52.30 | 50.35 | 53.10 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.78 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 6/12/2026 3:59:50 PM EST |
| 150.00 | 43.40 | 47.40 | 45.40 | % | 0.30 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 6/12/2026 3:59:50 PM EST | |||
| 155.00 | 38.50 | 41.80 | 40.15 | 50.35 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.02 | 5/12/2026 | 6/12/2026 3:59:50 PM EST |
| 160.00 | 33.70 | 37.00 | 35.35 | % | 0.22 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.03 | 6/12/2026 3:59:50 PM EST | |||
| 165.00 | 28.90 | 31.80 | 30.35 | % | 0.18 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.04 | 6/12/2026 3:59:50 PM EST | |||
| 170.00 | 24.20 | 27.30 | 25.75 | % | 0.15 | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.04 | 6/12/2026 3:59:50 PM EST | |||
| 175.00 | 19.60 | 22.50 | 21.05 | % | 0.12 | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.06 | 6/12/2026 3:59:50 PM EST | |||
| 180.00 | 15.70 | 18.60 | 17.15 | 17.26 | -3.92 | -18.51% | 0.10 | 9 | 1 | 0.31 | 0.81 | 0.01 | -0.08 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 185.00 | 12.10 | 14.60 | 13.35 | 17.56 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.30 | 0.73 | 0.02 | -0.09 | 6/5/2026 | 6/12/2026 3:59:50 PM EST |
| 190.00 | 8.80 | 10.50 | 9.65 | 9.90 | -0.70 | -6.61% | 0.05 | 4 | 7 | 0.28 | 0.64 | 0.02 | -0.10 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 195.00 | 6.10 | 7.90 | 7.00 | 7.25 | +0.15 | +2.12% | 0.04 | 6 | 16 | 0.28 | 0.52 | 0.02 | -0.10 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 200.00 | 4.00 | 5.70 | 4.85 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.28 | 0.41 | 0.02 | -0.10 | 6/10/2026 | 6/12/2026 3:59:50 PM EST |
| 210.00 | 1.30 | 2.75 | 2.03 | 2.00 | -0.60 | -23.08% | 0.01 | 1 | 153 | 0.28 | 0.22 | 0.02 | -0.07 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 220.00 | 0.25 | 1.35 | 0.80 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.28 | 0.09 | 0.01 | -0.04 | 6/10/2026 | 6/12/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.40 | 0.03 | 0.00 | -0.02 | 6/5/2026 | 6/12/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 6/12/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.64 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.55 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.64 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/12/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.83 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:50 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:50 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.94 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/12/2026 3:59:50 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/12/2026 3:59:50 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.04 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 3:59:50 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 3:59:50 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/12/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 6/12/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | -0.01 | 0.00 | -0.02 | 6/1/2026 | 6/12/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 0.65 | 0.33 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | -0.03 | 0.00 | -0.03 | 6/1/2026 | 6/12/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | -0.04 | 0.00 | -0.04 | 6/3/2026 | 6/12/2026 3:59:50 PM EST |
| 170.00 | 0.60 | 1.20 | 0.90 | 0.80 | -0.35 | -30.44% | 0.01 | 1 | 76 | 0.34 | -0.08 | 0.01 | -0.04 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 175.00 | 0.95 | 2.10 | 1.53 | 1.28 | -0.29 | -18.48% | 0.01 | 1 | 44 | 0.34 | -0.13 | 0.01 | -0.06 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 180.00 | 1.60 | 2.60 | 2.10 | 2.20 | -0.35 | -13.73% | 0.01 | 6 | 54 | 0.31 | -0.19 | 0.01 | -0.08 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 185.00 | 2.10 | 3.80 | 2.95 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.29 | -0.27 | 0.02 | -0.09 | 6/10/2026 | 6/12/2026 3:59:50 PM EST |
| 190.00 | 4.30 | 5.50 | 4.90 | 5.10 | -0.25 | -4.68% | 0.03 | 6 | 129 | 0.30 | -0.36 | 0.02 | -0.10 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 195.00 | 5.90 | 7.60 | 6.75 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 2,316 | 0.29 | -0.48 | 0.02 | -0.10 | 6/11/2026 | 6/12/2026 3:59:50 PM EST |
| 200.00 | 9.10 | 10.30 | 9.70 | 9.50 | +0.03 | +0.32% | 0.05 | 2 | 2,353 | 0.29 | -0.59 | 0.02 | -0.10 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 210.00 | 15.70 | 18.60 | 17.15 | 16.75 | -7.80 | -31.78% | 0.08 | 1 | 244 | 0.30 | -0.78 | 0.02 | -0.07 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 220.00 | 24.70 | 27.60 | 26.15 | 36.00 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.44 | -0.91 | 0.01 | -0.04 | 6/2/2026 | 6/12/2026 3:59:50 PM EST |
| 230.00 | 33.40 | 37.40 | 35.40 | 40.10 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.53 | -0.97 | 0.00 | -0.02 | 6/4/2026 | 6/12/2026 3:59:50 PM EST |
| 240.00 | 43.40 | 47.40 | 45.40 | 31.35 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.61 | -0.99 | 0.00 | -0.01 | 5/26/2026 | 6/12/2026 3:59:50 PM EST |
| 250.00 | 53.40 | 57.40 | 55.40 | 60.10 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.69 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:50 PM EST |
| 260.00 | 63.40 | 67.40 | 65.40 | 49.72 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/12/2026 3:59:50 PM EST |
| 270.00 | 73.40 | 77.40 | 75.40 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 280.00 | 83.40 | 87.40 | 85.40 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 290.00 | 93.50 | 97.50 | 95.50 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 300.00 | 103.40 | 107.40 | 105.40 | % | 0.35 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 310.00 | 113.40 | 117.50 | 115.45 | % | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 320.00 | 123.40 | 127.40 | 125.40 | % | 0.39 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 330.00 | 133.60 | 137.40 | 135.50 | % | 0.41 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 340.00 | 143.40 | 147.40 | 145.40 | % | 0.43 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 350.00 | 153.50 | 157.40 | 155.45 | % | 0.44 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 360.00 | 163.40 | 167.40 | 165.40 | % | 0.46 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 370.00 | 173.20 | 177.40 | 175.30 | % | 0.47 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST |