Options Chain for RESMED INC COM (RMD) - $195.27 as of 7/27/2026 6:12:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 76.80 | 80.50 | 78.65 | % | 0.63 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 130.00 | 71.70 | 75.70 | 73.70 | % | 0.57 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:13 PM EST | |||
| 135.00 | 66.60 | 70.70 | 68.65 | % | 0.51 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:13 PM EST | |||
| 140.00 | 61.80 | 65.90 | 63.85 | % | 0.46 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.01 | 7/27/2026 4:00:13 PM EST | |||
| 145.00 | 57.00 | 60.90 | 58.95 | % | 0.41 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 7/27/2026 4:00:13 PM EST | |||
| 150.00 | 52.10 | 56.00 | 54.05 | 56.19 | 0.00 | 0.00% | 0.36 | 0 | 12 | 0.69 | 0.97 | 0.00 | -0.03 | 5/14/2026 | 7/27/2026 4:00:13 PM EST |
| 155.00 | 47.40 | 51.30 | 49.35 | % | 0.32 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.04 | 7/27/2026 4:00:13 PM EST | |||
| 160.00 | 42.70 | 46.60 | 44.65 | % | 0.28 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.05 | 7/27/2026 4:00:13 PM EST | |||
| 165.00 | 38.20 | 42.10 | 40.15 | 40.42 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.57 | 0.90 | 0.00 | -0.07 | 6/25/2026 | 7/27/2026 4:00:13 PM EST |
| 170.00 | 33.70 | 37.70 | 35.70 | % | 0.21 | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.08 | 7/27/2026 4:00:13 PM EST | |||
| 175.00 | 29.50 | 33.50 | 31.50 | % | 0.18 | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.09 | 7/27/2026 4:00:13 PM EST | |||
| 180.00 | 25.40 | 29.40 | 27.40 | 22.50 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.43 | 0.79 | 0.01 | -0.10 | 6/4/2026 | 7/27/2026 4:00:13 PM EST |
| 185.00 | 22.50 | 24.40 | 23.45 | % | 0.13 | 0 | 0 | 0.42 | 0.74 | 0.01 | -0.11 | 7/27/2026 4:00:13 PM EST | |||
| 190.00 | 18.00 | 21.00 | 19.50 | 13.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.39 | 0.69 | 0.01 | -0.12 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 195.00 | 15.50 | 17.80 | 16.65 | 13.00 | +1.05 | +8.79% | 0.09 | 1 | 8 | 0.40 | 0.63 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 200.00 | 12.70 | 14.90 | 13.80 | 13.60 | +1.20 | +9.68% | 0.07 | 7 | 15 | 0.40 | 0.57 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 210.00 | 8.00 | 10.10 | 9.05 | 8.30 | +2.48 | +42.62% | 0.04 | 1 | 209 | 0.39 | 0.44 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 220.00 | 4.40 | 6.70 | 5.55 | 5.33 | +1.61 | +43.28% | 0.03 | 1 | 128 | 0.38 | 0.32 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 230.00 | 2.45 | 4.30 | 3.38 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.38 | 0.22 | 0.01 | -0.09 | 7/22/2026 | 7/27/2026 4:00:13 PM EST |
| 240.00 | 1.35 | 2.65 | 2.00 | 2.00 | +1.00 | +100.00% | 0.01 | 3 | 26 | 0.38 | 0.15 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 250.00 | 0.70 | 2.95 | 1.83 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 471 | 0.42 | 0.09 | 0.01 | -0.05 | 7/20/2026 | 7/27/2026 4:00:13 PM EST |
| 260.00 | 0.00 | 2.60 | 1.30 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | 0.05 | 0.00 | -0.03 | 7/9/2026 | 7/27/2026 4:00:13 PM EST |
| 270.00 | 0.00 | 1.55 | 0.78 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.03 | 0.00 | -0.02 | 5/15/2026 | 7/27/2026 4:00:13 PM EST |
| 280.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.02 | 0.00 | -0.01 | 6/2/2026 | 7/27/2026 4:00:13 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 7/27/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 7/27/2026 4:00:13 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.83 | -0.01 | 0.00 | -0.01 | 6/17/2026 | 7/27/2026 4:00:13 PM EST |
| 140.00 | 0.00 | 2.45 | 1.23 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | -0.02 | 0.00 | -0.01 | 6/17/2026 | 7/27/2026 4:00:13 PM EST |
| 145.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | -0.02 | 0.00 | -0.02 | 6/25/2026 | 7/27/2026 4:00:13 PM EST |
| 150.00 | 0.00 | 2.85 | 1.43 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | -0.03 | 0.00 | -0.03 | 7/13/2026 | 7/27/2026 4:00:13 PM EST |
| 155.00 | 0.05 | 2.95 | 1.50 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.47 | -0.05 | 0.00 | -0.04 | 7/22/2026 | 7/27/2026 4:00:13 PM EST |
| 160.00 | 0.20 | 3.10 | 1.65 | 1.15 | -0.65 | -36.12% | 0.01 | 4 | 8 | 0.46 | -0.07 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 165.00 | 1.00 | 3.00 | 2.00 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.47 | -0.10 | 0.00 | -0.07 | 7/21/2026 | 7/27/2026 4:00:13 PM EST |
| 170.00 | 1.25 | 2.60 | 1.93 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | -0.13 | 0.01 | -0.08 | 7/20/2026 | 7/27/2026 4:00:13 PM EST |
| 175.00 | 2.00 | 3.40 | 2.70 | 3.03 | -1.97 | -39.40% | 0.02 | 2 | 15 | 0.41 | -0.17 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 180.00 | 2.75 | 4.40 | 3.58 | 3.99 | -0.98 | -19.72% | 0.02 | 2 | 1,008 | 0.40 | -0.21 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 185.00 | 3.70 | 5.60 | 4.65 | 5.13 | -3.17 | -38.20% | 0.03 | 1 | 576 | 0.39 | -0.26 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 190.00 | 5.00 | 7.20 | 6.10 | 6.40 | -4.00 | -38.47% | 0.03 | 1 | 53 | 0.39 | -0.31 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 195.00 | 6.60 | 9.00 | 7.80 | 8.25 | -4.65 | -36.05% | 0.04 | 2 | 577 | 0.38 | -0.37 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 200.00 | 8.60 | 11.10 | 9.85 | 10.10 | -1.60 | -13.68% | 0.05 | 4 | 19 | 0.37 | -0.43 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 210.00 | 13.80 | 16.30 | 15.05 | 15.53 | +6.28 | +67.90% | 0.07 | 12 | 5 | 0.36 | -0.56 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 220.00 | 20.70 | 22.90 | 21.80 | 27.70 | 0.00 | 0.00% | 0.10 | 0 | 115 | 0.36 | -0.68 | 0.01 | -0.11 | 7/21/2026 | 7/27/2026 4:00:13 PM EST |
| 230.00 | 27.90 | 31.50 | 29.70 | % | 0.13 | 0 | 0 | 0.35 | -0.78 | 0.01 | -0.09 | 7/27/2026 4:00:13 PM EST | |||
| 240.00 | 36.60 | 40.50 | 38.55 | % | 0.16 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.07 | 7/27/2026 4:00:13 PM EST | |||
| 250.00 | 45.90 | 49.50 | 47.70 | % | 0.19 | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.05 | 7/27/2026 4:00:13 PM EST | |||
| 260.00 | 55.40 | 59.30 | 57.35 | % | 0.22 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.03 | 7/27/2026 4:00:13 PM EST | |||
| 270.00 | 65.30 | 69.00 | 67.15 | % | 0.25 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 7/27/2026 4:00:13 PM EST | |||
| 280.00 | 74.90 | 78.80 | 76.85 | % | 0.27 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:13 PM EST | |||
| 290.00 | 84.80 | 88.70 | 86.75 | % | 0.30 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:13 PM EST |