Options Chain for RESMED INC COM (RMD) - $256.96 as of 7/4/2025 8:36:01 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 | 136.20 | 139.80 | 138.00 | % | 1.15 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 125.00 | 131.10 | 134.90 | 133.00 | % | 1.06 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 130.00 | 126.30 | 130.00 | 128.15 | % | 0.99 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 135.00 | 121.20 | 125.00 | 123.10 | % | 0.91 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 140.00 | 116.00 | 120.00 | 118.00 | % | 0.84 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 145.00 | 110.80 | 115.10 | 112.95 | % | 0.78 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 150.00 | 105.90 | 110.10 | 108.00 | % | 0.72 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 155.00 | 100.90 | 105.30 | 103.10 | % | 0.67 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 160.00 | 96.10 | 100.30 | 98.20 | % | 0.61 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 165.00 | 91.10 | 95.40 | 93.25 | % | 0.57 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:59:05 PM EST | |||
| 170.00 | 86.30 | 90.40 | 88.35 | % | 0.52 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:59:05 PM EST | |||
| 175.00 | 81.30 | 85.40 | 83.35 | % | 0.48 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:59:05 PM EST | |||
| 180.00 | 76.30 | 80.50 | 78.40 | % | 0.44 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 7/3/2025 12:59:05 PM EST | |||
| 185.00 | 71.40 | 75.50 | 73.45 | % | 0.40 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 7/3/2025 12:59:05 PM EST | |||
| 190.00 | 66.80 | 70.70 | 68.75 | % | 0.36 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 7/3/2025 12:59:05 PM EST | |||
| 195.00 | 61.80 | 66.00 | 63.90 | 33.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.71 | 0.98 | 0.00 | -0.03 | 4/9/2025 | 7/3/2025 12:59:05 PM EST |
| 200.00 | 56.90 | 61.00 | 58.95 | 55.80 | 0.00 | 0.00% | 0.29 | 0 | 15 | 0.68 | 0.97 | 0.00 | -0.04 | 6/20/2025 | 7/3/2025 12:59:05 PM EST |
| 210.00 | 48.20 | 51.50 | 49.85 | 39.70 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.42 | 0.93 | 0.00 | -0.07 | 5/29/2025 | 7/3/2025 12:59:05 PM EST |
| 220.00 | 38.60 | 42.30 | 40.45 | 17.90 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.40 | 0.89 | 0.01 | -0.10 | 4/23/2025 | 7/3/2025 12:59:05 PM EST |
| 230.00 | 29.80 | 33.20 | 31.50 | 30.79 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.38 | 0.83 | 0.01 | -0.12 | 6/20/2025 | 7/3/2025 12:59:05 PM EST |
| 240.00 | 22.30 | 25.30 | 23.80 | 22.20 | +4.27 | +23.82% | 0.10 | 2 | 17 | 0.37 | 0.74 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 250.00 | 15.50 | 18.20 | 16.85 | 16.40 | 0.00 | 0.00% | 0.07 | 1 | 245 | 0.35 | 0.63 | 0.01 | -0.15 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 260.00 | 9.90 | 11.30 | 10.60 | 10.66 | +0.41 | +4.00% | 0.04 | 1 | 92 | 0.32 | 0.50 | 0.01 | -0.15 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 270.00 | 6.00 | 7.90 | 6.95 | 6.20 | 0.00 | 0.00% | 0.03 | 3 | 322 | 0.33 | 0.37 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 280.00 | 2.70 | 5.40 | 4.05 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.32 | 0.25 | 0.01 | -0.11 | 7/1/2025 | 7/3/2025 12:59:05 PM EST |
| 290.00 | 1.25 | 4.00 | 2.63 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.33 | 0.16 | 0.01 | -0.08 | 6/27/2025 | 7/3/2025 12:59:05 PM EST |
| 300.00 | 0.75 | 1.50 | 1.13 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.31 | 0.09 | 0.01 | -0.06 | 7/2/2025 | 7/3/2025 12:59:05 PM EST |
| 310.00 | 0.00 | 2.85 | 1.43 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.05 | 0.00 | -0.03 | 4/15/2025 | 7/3/2025 12:59:05 PM EST |
| 320.00 | 0.00 | 2.60 | 1.30 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.02 | 0.00 | -0.02 | 4/9/2025 | 7/3/2025 12:59:05 PM EST |
| 330.00 | 0.00 | 2.50 | 1.25 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.01 | 0.00 | -0.01 | 4/9/2025 | 7/3/2025 12:59:05 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.46 | 0.01 | 0.00 | -0.01 | 7/2/2025 | 7/3/2025 12:59:05 PM EST |
| 350.00 | 0.00 | 2.35 | 1.18 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/3/2025 12:59:05 PM EST |
| 360.00 | 0.00 | 2.30 | 1.15 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/3/2025 12:59:05 PM EST |
| 370.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.48 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:05 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 125.00 | 0.00 | 1.85 | 0.93 | 0.15 | % | 0.01 | 1 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:05 PM EST | |
| 130.00 | 0.00 | 1.80 | 0.90 | 0.15 | % | 0.01 | 5 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:05 PM EST | |
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 150.00 | 0.00 | 2.35 | 1.18 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/3/2025 12:59:05 PM EST |
| 155.00 | 0.00 | 2.40 | 1.20 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.04 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/3/2025 12:59:05 PM EST |
| 160.00 | 0.00 | 2.45 | 1.23 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 7/3/2025 12:59:05 PM EST |
| 165.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:59:05 PM EST | |||
| 170.00 | 0.00 | 2.55 | 1.28 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.89 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 7/3/2025 12:59:05 PM EST |
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:59:05 PM EST | |||
| 180.00 | 0.00 | 2.65 | 1.33 | 8.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.80 | -0.01 | 0.00 | -0.02 | 4/8/2025 | 7/3/2025 12:59:05 PM EST |
| 185.00 | 0.00 | 1.45 | 0.73 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.65 | -0.01 | 0.00 | -0.02 | 5/21/2025 | 7/3/2025 12:59:05 PM EST |
| 190.00 | 0.00 | 0.85 | 0.43 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.54 | -0.02 | 0.00 | -0.03 | 4/25/2025 | 7/3/2025 12:59:05 PM EST |
| 195.00 | 0.00 | 2.95 | 1.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.68 | -0.02 | 0.00 | -0.03 | 6/10/2025 | 7/3/2025 12:59:05 PM EST |
| 200.00 | 0.00 | 3.10 | 1.55 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.64 | -0.03 | 0.00 | -0.04 | 6/25/2025 | 7/3/2025 12:59:05 PM EST |
| 210.00 | 1.05 | 2.35 | 1.70 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.46 | -0.07 | 0.00 | -0.07 | 7/2/2025 | 7/3/2025 12:59:05 PM EST |
| 220.00 | 0.15 | 4.20 | 2.18 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.37 | -0.11 | 0.01 | -0.10 | 6/27/2025 | 7/3/2025 12:59:05 PM EST |
| 230.00 | 2.40 | 4.20 | 3.30 | 3.73 | 0.00 | 0.00% | 0.01 | 0 | 736 | 0.38 | -0.17 | 0.01 | -0.12 | 7/2/2025 | 7/3/2025 12:59:05 PM EST |
| 240.00 | 4.20 | 6.20 | 5.20 | 4.88 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.36 | -0.26 | 0.01 | -0.14 | 7/1/2025 | 7/3/2025 12:59:05 PM EST |
| 250.00 | 6.80 | 9.70 | 8.25 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 129 | 0.34 | -0.37 | 0.01 | -0.15 | 7/2/2025 | 7/3/2025 12:59:05 PM EST |
| 260.00 | 10.60 | 14.00 | 12.30 | 12.80 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.32 | -0.50 | 0.01 | -0.15 | 7/2/2025 | 7/3/2025 12:59:05 PM EST |
| 270.00 | 16.60 | 20.00 | 18.30 | 18.44 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.32 | -0.63 | 0.01 | -0.14 | 7/2/2025 | 7/3/2025 12:59:05 PM EST |
| 280.00 | 23.60 | 27.10 | 25.35 | % | 0.09 | 0 | 0 | 0.30 | -0.75 | 0.01 | -0.11 | 7/3/2025 12:59:05 PM EST | |||
| 290.00 | 31.90 | 35.70 | 33.80 | % | 0.12 | 0 | 0 | 0.40 | -0.84 | 0.01 | -0.08 | 7/3/2025 12:59:05 PM EST | |||
| 300.00 | 41.10 | 44.80 | 42.95 | % | 0.14 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.06 | 7/3/2025 12:59:05 PM EST | |||
| 310.00 | 50.90 | 55.20 | 53.05 | % | 0.17 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.03 | 7/3/2025 12:59:05 PM EST | |||
| 320.00 | 61.00 | 65.20 | 63.10 | % | 0.20 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 7/3/2025 12:59:05 PM EST | |||
| 330.00 | 71.00 | 75.20 | 73.10 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:59:05 PM EST | |||
| 340.00 | 81.00 | 85.20 | 83.10 | % | 0.24 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:59:05 PM EST | |||
| 350.00 | 91.00 | 95.20 | 93.10 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 360.00 | 101.00 | 105.20 | 103.10 | 128.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 7/3/2025 12:59:05 PM EST |
| 370.00 | 111.00 | 115.20 | 113.10 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST |