Options Chain for RESMED INC COM (RMD) - $242.84 as of 5/27/2025 3:32:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 125.80 | 129.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 125.00 | 120.70 | 124.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 130.00 | 116.00 | 120.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 135.00 | 110.90 | 115.10 | 109.00 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 5/27/2025 2:58:53 PM EST |
| 140.00 | 106.00 | 110.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 145.00 | 101.00 | 105.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 150.00 | 96.20 | 100.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 155.00 | 91.10 | 95.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 160.00 | 86.20 | 90.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 165.00 | 81.30 | 85.30 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 170.00 | 76.30 | 80.50 | 54.07 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.02 | 4/23/2025 | 5/27/2025 2:58:53 PM EST |
| 175.00 | 71.20 | 75.60 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 180.00 | 66.50 | 70.50 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.04 | 5/27/2025 2:58:53 PM EST | |||
| 185.00 | 61.50 | 65.70 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.04 | 5/27/2025 2:58:53 PM EST | |||
| 190.00 | 56.50 | 60.80 | 64.54 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.96 | 0.00 | -0.04 | 12/11/2024 | 5/27/2025 2:58:53 PM EST |
| 195.00 | 51.90 | 55.80 | % | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.05 | 5/27/2025 2:58:53 PM EST | |||
| 200.00 | 47.10 | 50.80 | 31.57 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.93 | 0.00 | -0.06 | 3/24/2025 | 5/27/2025 2:58:53 PM EST |
| 210.00 | 38.00 | 40.50 | 40.00 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.89 | 0.01 | -0.08 | 5/8/2025 | 5/27/2025 2:58:53 PM EST |
| 220.00 | 29.80 | 32.20 | 14.26 | 0.00 | 0.00% | 0 | 20 | 0.31 | 0.83 | 0.01 | -0.09 | 4/23/2025 | 5/27/2025 2:58:53 PM EST |
| 230.00 | 21.00 | 22.20 | 23.81 | 0.00 | 0.00% | 0 | 41 | 0.31 | 0.77 | 0.01 | -0.10 | 5/12/2025 | 5/27/2025 2:58:53 PM EST |
| 240.00 | 12.80 | 14.60 | 17.35 | 0.00 | 0.00% | 0 | 77 | 0.26 | 0.66 | 0.02 | -0.10 | 5/16/2025 | 5/27/2025 2:58:53 PM EST |
| 250.00 | 7.90 | 9.60 | 8.00 | 0.00 | 0.00% | 0 | 189 | 0.23 | 0.50 | 0.02 | -0.10 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 260.00 | 3.00 | 4.80 | 4.10 | +0.40 | +10.82% | 6 | 172 | 0.23 | 0.31 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 270.00 | 1.65 | 2.80 | 2.12 | +0.27 | +14.60% | 31 | 147 | 0.22 | 0.18 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 280.00 | 0.85 | 1.90 | 1.06 | -0.84 | -44.22% | 30 | 120 | 0.23 | 0.10 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 290.00 | 0.15 | 0.80 | 1.34 | 0.00 | 0.00% | 0 | 38 | 0.23 | 0.06 | 0.01 | -0.03 | 4/24/2025 | 5/27/2025 2:58:53 PM EST |
| 300.00 | 0.00 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 16 | 0.31 | 0.02 | 0.00 | -0.01 | 5/1/2025 | 5/27/2025 2:58:53 PM EST |
| 310.00 | 0.00 | 0.75 | 2.65 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.01 | 0.00 | 0.00 | 1/31/2025 | 5/27/2025 2:58:53 PM EST |
| 320.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:58:53 PM EST |
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 14 | 0.50 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/27/2025 2:58:53 PM EST |
| 360.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 2:58:53 PM EST |
| 370.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 34 | 0.43 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:53 PM EST |
| 380.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:53 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.47 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 2:58:53 PM EST |
| 125.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/27/2025 2:58:53 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.93 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 5/27/2025 2:58:53 PM EST |
| 150.00 | 0.00 | 0.75 | 1.13 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 5/27/2025 2:58:53 PM EST |
| 155.00 | 0.00 | 0.75 | 2.61 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.02 | 4/4/2025 | 5/27/2025 2:58:53 PM EST |
| 160.00 | 0.00 | 0.75 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | -0.02 | 4/21/2025 | 5/27/2025 2:58:53 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 170.00 | 0.10 | 0.75 | 3.80 | 0.00 | 0.00% | 0 | 79 | 0.50 | -0.01 | 0.00 | -0.02 | 4/21/2025 | 5/27/2025 2:58:53 PM EST |
| 175.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 19 | 0.54 | -0.01 | 0.00 | -0.03 | 4/24/2025 | 5/27/2025 2:58:53 PM EST |
| 180.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 17 | 0.51 | -0.02 | 0.00 | -0.04 | 5/14/2025 | 5/27/2025 2:58:53 PM EST |
| 185.00 | 0.00 | 0.95 | 4.50 | 0.00 | 0.00% | 0 | 25 | 0.49 | -0.02 | 0.00 | -0.04 | 4/23/2025 | 5/27/2025 2:58:53 PM EST |
| 190.00 | 0.35 | 1.85 | 0.64 | 0.00 | 0.00% | 0 | 20 | 0.45 | -0.04 | 0.00 | -0.04 | 5/12/2025 | 5/27/2025 2:58:53 PM EST |
| 195.00 | 0.45 | 1.95 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.05 | 0.00 | -0.05 | 5/12/2025 | 5/27/2025 2:58:53 PM EST |
| 200.00 | 0.15 | 2.10 | 0.91 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.07 | 0.00 | -0.06 | 5/13/2025 | 5/27/2025 2:58:53 PM EST |
| 210.00 | 0.95 | 1.20 | 1.45 | 0.00 | 0.00% | 0 | 208 | 0.32 | -0.11 | 0.01 | -0.08 | 5/12/2025 | 5/27/2025 2:58:53 PM EST |
| 220.00 | 1.65 | 1.90 | 1.75 | -0.05 | -2.78% | 14 | 93 | 0.29 | -0.17 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 230.00 | 2.65 | 3.30 | 3.05 | +0.05 | +1.67% | 2 | 576 | 0.27 | -0.23 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 240.00 | 4.50 | 5.90 | 5.38 | -2.02 | -27.30% | 1 | 98 | 0.25 | -0.34 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 250.00 | 9.30 | 10.00 | 11.70 | 0.00 | 0.00% | 0 | 127 | 0.24 | -0.50 | 0.02 | -0.10 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 260.00 | 15.40 | 16.30 | 14.80 | 0.00 | 0.00% | 0 | 39 | 0.26 | -0.69 | 0.02 | -0.08 | 5/16/2025 | 5/27/2025 2:58:53 PM EST |
| 270.00 | 23.50 | 24.30 | 37.50 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.82 | 0.01 | -0.06 | 2/14/2025 | 5/27/2025 2:58:53 PM EST |
| 280.00 | 32.00 | 34.80 | 45.10 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.04 | 2/3/2025 | 5/27/2025 2:58:53 PM EST |
| 290.00 | 41.40 | 43.90 | % | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 300.00 | 50.90 | 55.30 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 310.00 | 60.90 | 65.30 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 320.00 | 70.90 | 75.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 330.00 | 80.90 | 85.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 340.00 | 91.20 | 95.30 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 350.00 | 100.90 | 105.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 360.00 | 110.90 | 115.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 370.00 | 121.00 | 125.10 | 142.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 5/27/2025 2:58:53 PM EST |
| 380.00 | 130.90 | 135.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 390.00 | 141.00 | 145.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |