Options Chain for RESMED INC COM (RMD) - $254.40 as of 7/11/2025 8:52:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 132.30 | 136.40 | 134.35 | % | 1.12 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 125.00 | 127.20 | 131.60 | 129.40 | % | 1.04 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 130.00 | 122.20 | 126.40 | 124.30 | % | 0.96 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 135.00 | 117.30 | 121.40 | 119.35 | 109.00 | 0.00 | 0.00% | 0.88 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 7/11/2025 3:59:52 PM EST |
| 140.00 | 112.30 | 116.30 | 114.30 | % | 0.82 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 145.00 | 107.30 | 111.30 | 109.30 | % | 0.75 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 150.00 | 102.30 | 106.30 | 104.30 | % | 0.70 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 155.00 | 97.30 | 101.30 | 99.30 | % | 0.64 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 160.00 | 92.30 | 96.50 | 94.40 | % | 0.59 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 165.00 | 87.30 | 91.50 | 89.40 | % | 0.54 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 170.00 | 82.30 | 86.40 | 84.35 | 75.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:52 PM EST |
| 175.00 | 77.30 | 81.40 | 79.35 | % | 0.45 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 180.00 | 72.30 | 76.10 | 74.20 | % | 0.41 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 185.00 | 67.10 | 71.20 | 69.15 | % | 0.37 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 190.00 | 62.30 | 66.20 | 64.25 | 64.54 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 7/11/2025 3:59:52 PM EST |
| 195.00 | 57.20 | 61.60 | 59.40 | % | 0.30 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 200.00 | 52.40 | 56.50 | 54.45 | 31.57 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 7/11/2025 3:59:52 PM EST |
| 210.00 | 42.40 | 46.40 | 44.40 | 47.19 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.18 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:52 PM EST |
| 220.00 | 32.50 | 36.30 | 34.40 | 33.00 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.96 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:52 PM EST |
| 230.00 | 22.60 | 26.40 | 24.50 | 27.80 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.75 | 0.97 | 0.00 | -0.08 | 6/30/2025 | 7/11/2025 3:59:52 PM EST |
| 240.00 | 12.60 | 16.30 | 14.45 | 17.45 | -2.38 | -12.01% | 0.06 | 1 | 66 | 0.54 | 0.90 | 0.01 | -0.18 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 250.00 | 4.90 | 7.10 | 6.00 | 5.70 | -5.23 | -47.85% | 0.02 | 7 | 243 | 0.38 | 0.67 | 0.03 | -0.29 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 260.00 | 0.65 | 2.30 | 1.48 | 1.35 | -1.40 | -50.91% | 0.01 | 4 | 457 | 0.25 | 0.29 | 0.04 | -0.25 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 270.00 | 0.15 | 1.50 | 0.83 | 0.49 | 0.00 | 0.00% | 0.00 | 4 | 473 | 0.34 | 0.07 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.00 | 2 | 304 | 0.55 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 7/11/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/11/2025 3:59:52 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.59 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 7/11/2025 3:59:52 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.69 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/11/2025 3:59:52 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.02 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:52 PM EST |
| 380.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:52 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.14 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.50 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/11/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.33 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 7/11/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/11/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/11/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.08 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.95 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/11/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.84 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/11/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.12 | -48.00% | 0.00 | 16 | 24 | 0.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.61 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.50 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.17 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 1.95 | 0.98 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.55 | +0.23 | +71.88% | 0.00 | 12 | 618 | 0.47 | -0.03 | 0.00 | -0.08 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.20 | -0.39 | -66.11% | 0.00 | 2 | 105 | 0.39 | -0.10 | 0.01 | -0.18 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 2.85 | 1.43 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.33 | -0.33 | 0.03 | -0.29 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 260.00 | 5.00 | 8.90 | 6.95 | 7.50 | +4.55 | +154.24% | 0.03 | 4 | 66 | 0.40 | -0.71 | 0.04 | -0.25 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 270.00 | 14.60 | 17.50 | 16.05 | 37.50 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.48 | -0.93 | 0.01 | -0.10 | 2/14/2025 | 7/11/2025 3:59:52 PM EST |
| 280.00 | 24.40 | 27.80 | 26.10 | 45.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 2/3/2025 | 7/11/2025 3:59:52 PM EST |
| 290.00 | 34.10 | 37.80 | 35.95 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 300.00 | 43.80 | 47.90 | 45.85 | % | 0.15 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 310.00 | 53.80 | 57.90 | 55.85 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 320.00 | 63.90 | 67.90 | 65.90 | % | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 330.00 | 73.80 | 77.90 | 75.85 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 340.00 | 83.80 | 87.90 | 85.85 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 350.00 | 93.80 | 97.90 | 95.85 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 360.00 | 103.80 | 107.80 | 105.80 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 370.00 | 113.80 | 118.00 | 115.90 | 142.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 7/11/2025 3:59:52 PM EST |
| 380.00 | 123.80 | 127.90 | 125.85 | % | 0.33 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 390.00 | 133.80 | 138.00 | 135.90 | % | 0.35 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST |