Options Chain for RESMED INC COM (RMD) - $273.50 as of 7/29/2025 2:34:45 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 | 154.90 | 158.70 | 156.80 | % | 1.31 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 125.00 | 149.80 | 153.80 | 151.80 | % | 1.21 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 130.00 | 144.90 | 148.80 | 146.85 | % | 1.13 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 135.00 | 139.80 | 143.80 | 141.80 | % | 1.05 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 140.00 | 135.10 | 138.90 | 137.00 | % | 0.98 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 145.00 | 130.00 | 133.90 | 131.95 | % | 0.91 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 150.00 | 125.00 | 128.90 | 126.95 | % | 0.85 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 155.00 | 120.00 | 124.00 | 122.00 | % | 0.79 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 160.00 | 115.10 | 119.00 | 117.05 | 107.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:59:08 PM EST |
| 165.00 | 110.20 | 114.10 | 112.15 | % | 0.68 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 170.00 | 105.30 | 109.10 | 107.20 | 87.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 6/10/2025 | 7/29/2025 12:59:08 PM EST |
| 175.00 | 100.30 | 104.40 | 102.35 | % | 0.58 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 7/29/2025 12:59:08 PM EST | |||
| 180.00 | 95.30 | 99.30 | 97.30 | % | 0.54 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 7/29/2025 12:59:08 PM EST | |||
| 185.00 | 90.40 | 94.30 | 92.35 | % | 0.50 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 7/29/2025 12:59:08 PM EST | |||
| 190.00 | 85.40 | 89.40 | 87.40 | % | 0.46 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 7/29/2025 12:59:08 PM EST | |||
| 195.00 | 80.50 | 84.70 | 82.60 | 60.40 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.69 | 0.99 | 0.00 | -0.03 | 6/5/2025 | 7/29/2025 12:59:08 PM EST |
| 200.00 | 75.60 | 79.60 | 77.60 | 62.90 | 0.00 | 0.00% | 0.39 | 0 | 6 | 0.65 | 0.99 | 0.00 | -0.03 | 7/21/2025 | 7/29/2025 12:59:08 PM EST |
| 210.00 | 66.00 | 69.80 | 67.90 | 50.70 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.58 | 0.97 | 0.00 | -0.04 | 6/30/2025 | 7/29/2025 12:59:08 PM EST |
| 220.00 | 56.30 | 60.30 | 58.30 | 39.70 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.50 | 0.95 | 0.00 | -0.06 | 6/16/2025 | 7/29/2025 12:59:08 PM EST |
| 230.00 | 47.70 | 50.20 | 48.95 | 31.60 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.39 | 0.92 | 0.00 | -0.08 | 7/17/2025 | 7/29/2025 12:59:08 PM EST |
| 240.00 | 38.20 | 41.50 | 39.85 | 36.62 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.31 | 0.87 | 0.01 | -0.10 | 7/28/2025 | 7/29/2025 12:59:08 PM EST |
| 250.00 | 29.60 | 32.00 | 30.80 | 29.00 | 0.00 | 0.00% | 0.12 | 0 | 266 | 0.31 | 0.81 | 0.01 | -0.11 | 7/28/2025 | 7/29/2025 12:59:08 PM EST |
| 260.00 | 22.60 | 25.10 | 23.85 | 22.60 | +1.90 | +9.18% | 0.09 | 2 | 65 | 0.31 | 0.73 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 12:59:08 PM EST |
| 270.00 | 15.60 | 18.30 | 16.95 | 14.93 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.31 | 0.62 | 0.01 | -0.13 | 7/24/2025 | 7/29/2025 12:59:08 PM EST |
| 280.00 | 10.40 | 11.50 | 10.95 | 10.56 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.31 | 0.50 | 0.01 | -0.13 | 7/25/2025 | 7/29/2025 12:59:08 PM EST |
| 290.00 | 6.30 | 7.70 | 7.00 | 7.60 | +1.00 | +15.16% | 0.02 | 1 | 27 | 0.29 | 0.36 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 12:59:08 PM EST |
| 300.00 | 3.50 | 4.60 | 4.05 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.28 | 0.24 | 0.01 | -0.09 | 7/25/2025 | 7/29/2025 12:59:08 PM EST |
| 310.00 | 1.50 | 4.10 | 2.80 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.26 | 0.15 | 0.01 | -0.07 | 7/25/2025 | 7/29/2025 12:59:08 PM EST |
| 320.00 | 0.00 | 2.65 | 1.33 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.09 | 0.01 | -0.05 | 7/21/2025 | 7/29/2025 12:59:08 PM EST |
| 330.00 | 0.40 | 2.00 | 1.20 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.05 | 0.00 | -0.03 | 4/2/2025 | 7/29/2025 12:59:08 PM EST |
| 340.00 | 0.00 | 1.65 | 0.83 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | 0.03 | 0.00 | -0.02 | 4/2/2025 | 7/29/2025 12:59:08 PM EST |
| 350.00 | 0.00 | 1.70 | 0.85 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.43 | 0.01 | 0.00 | -0.01 | 3/19/2025 | 7/29/2025 12:59:08 PM EST |
| 360.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.34 | 0.01 | 0.00 | -0.01 | 7/14/2025 | 7/29/2025 12:59:08 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 380.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 12:59:08 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 12:59:08 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 12:59:08 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/29/2025 12:59:08 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.83 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 12:59:08 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 170.00 | 0.00 | 1.40 | 0.70 | 5.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | -0.01 | 3/12/2025 | 7/29/2025 12:59:08 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 7/29/2025 12:59:08 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.81 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 12:59:08 PM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | 0.00 | 0.00 | -0.02 | 7/17/2025 | 7/29/2025 12:59:08 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | -0.01 | 0.00 | -0.02 | 4/24/2025 | 7/29/2025 12:59:08 PM EST |
| 195.00 | 0.00 | 1.60 | 0.80 | 2.57 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | -0.01 | 0.00 | -0.03 | 5/22/2025 | 7/29/2025 12:59:08 PM EST |
| 200.00 | 0.00 | 2.55 | 1.28 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.66 | -0.01 | 0.00 | -0.03 | 7/1/2025 | 7/29/2025 12:59:08 PM EST |
| 210.00 | 0.35 | 1.95 | 1.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.46 | -0.03 | 0.00 | -0.04 | 7/25/2025 | 7/29/2025 12:59:08 PM EST |
| 220.00 | 0.50 | 2.25 | 1.38 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.42 | -0.05 | 0.00 | -0.06 | 7/22/2025 | 7/29/2025 12:59:08 PM EST |
| 230.00 | 1.05 | 1.75 | 1.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.36 | -0.08 | 0.00 | -0.08 | 7/25/2025 | 7/29/2025 12:59:08 PM EST |
| 240.00 | 1.75 | 2.25 | 2.00 | 2.00 | -1.00 | -33.34% | 0.01 | 1 | 61 | 0.34 | -0.13 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 12:59:08 PM EST |
| 250.00 | 2.90 | 3.80 | 3.35 | 3.38 | -0.42 | -11.06% | 0.01 | 1 | 194 | 0.32 | -0.19 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 12:59:08 PM EST |
| 260.00 | 5.00 | 6.20 | 5.60 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.31 | -0.27 | 0.01 | -0.13 | 7/25/2025 | 7/29/2025 12:59:08 PM EST |
| 270.00 | 8.10 | 9.50 | 8.80 | 9.70 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.29 | -0.38 | 0.01 | -0.13 | 7/28/2025 | 7/29/2025 12:59:08 PM EST |
| 280.00 | 12.30 | 13.80 | 13.05 | 13.40 | -20.10 | -60.00% | 0.05 | 2 | 1 | 0.29 | -0.50 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 12:59:08 PM EST |
| 290.00 | 18.30 | 20.90 | 19.60 | % | 0.07 | 0 | 0 | 0.30 | -0.64 | 0.01 | -0.11 | 7/29/2025 12:59:08 PM EST | |||
| 300.00 | 25.80 | 28.30 | 27.05 | % | 0.09 | 0 | 0 | 0.30 | -0.76 | 0.01 | -0.09 | 7/29/2025 12:59:08 PM EST | |||
| 310.00 | 33.90 | 36.20 | 35.05 | % | 0.11 | 0 | 0 | 0.29 | -0.85 | 0.01 | -0.07 | 7/29/2025 12:59:08 PM EST | |||
| 320.00 | 42.50 | 46.10 | 44.30 | % | 0.14 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.05 | 7/29/2025 12:59:08 PM EST | |||
| 330.00 | 51.70 | 55.70 | 53.70 | % | 0.16 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 7/29/2025 12:59:08 PM EST | |||
| 340.00 | 61.70 | 65.50 | 63.60 | % | 0.19 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 7/29/2025 12:59:08 PM EST | |||
| 350.00 | 71.50 | 75.50 | 73.50 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 7/29/2025 12:59:08 PM EST | |||
| 360.00 | 81.50 | 85.50 | 83.50 | % | 0.23 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 7/29/2025 12:59:08 PM EST | |||
| 370.00 | 91.50 | 95.50 | 93.50 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 380.00 | 101.50 | 105.50 | 103.50 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST |