Options Chain for RESMED INC COM (RMD) - $271.71 as of 9/18/2025 9:44:11 AM 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 | 151.00 | 153.90 | 152.45 | % | 1.27 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 125.00 | 146.00 | 149.10 | 147.55 | % | 1.18 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 130.00 | 141.00 | 144.20 | 142.60 | 145.20 | 0.00 | 0.00% | 1.10 | 0 | 1 | 6.06 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 4:00:07 PM EST |
| 135.00 | 136.00 | 139.20 | 137.60 | % | 1.02 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 140.00 | 131.00 | 133.90 | 132.45 | % | 0.95 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 145.00 | 126.50 | 128.90 | 127.70 | % | 0.88 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 150.00 | 121.80 | 124.20 | 123.00 | % | 0.82 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 155.00 | 116.60 | 118.90 | 117.75 | % | 0.76 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 160.00 | 111.00 | 114.10 | 112.55 | 107.50 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 4:00:07 PM EST |
| 165.00 | 106.50 | 109.40 | 107.95 | % | 0.65 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 170.00 | 100.80 | 103.70 | 102.25 | 87.10 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 9/17/2025 4:00:07 PM EST |
| 175.00 | 96.70 | 99.20 | 97.95 | % | 0.56 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 180.00 | 90.80 | 94.20 | 92.50 | % | 0.51 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 185.00 | 85.80 | 89.00 | 87.40 | % | 0.47 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 190.00 | 81.50 | 83.80 | 82.65 | % | 0.44 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 195.00 | 76.20 | 78.90 | 77.55 | 60.40 | 0.00 | 0.00% | 0.40 | 0 | 3 | 3.06 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 9/17/2025 4:00:07 PM EST |
| 200.00 | 70.80 | 74.10 | 72.45 | 62.90 | 0.00 | 0.00% | 0.36 | 0 | 6 | 2.87 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 4:00:07 PM EST |
| 210.00 | 61.50 | 64.10 | 62.80 | 66.35 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.49 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:07 PM EST |
| 220.00 | 51.00 | 54.00 | 52.50 | 39.70 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.16 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 9/17/2025 4:00:07 PM EST |
| 230.00 | 40.90 | 44.00 | 42.45 | 47.12 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.80 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 4:00:07 PM EST |
| 240.00 | 30.80 | 34.40 | 32.60 | 31.00 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.42 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:07 PM EST |
| 250.00 | 22.50 | 24.30 | 23.40 | 22.70 | 0.00 | 0.00% | 0.09 | 0 | 235 | 0.95 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:07 PM EST |
| 260.00 | 11.10 | 14.20 | 12.65 | 17.60 | 0.00 | 0.00% | 0.05 | 0 | 68 | 0.80 | 0.95 | 0.02 | -0.24 | 9/5/2025 | 9/17/2025 4:00:07 PM EST |
| 270.00 | 3.20 | 4.40 | 3.80 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.29 | 0.66 | 0.06 | -0.77 | 9/17/2025 | 9/17/2025 4:00:07 PM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.45 | 0.13 | 0.03 | -0.31 | 9/15/2025 | 9/17/2025 4:00:07 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.61 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 9/17/2025 4:00:07 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.94 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:07 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.57 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:07 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 4:00:07 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 4:00:07 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.02 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 4:00:07 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.21 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 9/17/2025 4:00:07 PM EST |
| 360.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.88 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 4:00:07 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/17/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/17/2025 4:00:07 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/17/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 9/17/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/17/2025 4:00:07 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 5.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.33 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 9/17/2025 4:00:07 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.89 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/17/2025 4:00:07 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.68 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/17/2025 4:00:07 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.48 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 9/17/2025 4:00:07 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 2.57 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.27 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 9/17/2025 4:00:07 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 204 | 3.07 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 4:00:07 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 206 | 2.69 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:07 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 193 | 2.31 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:07 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.94 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:07 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:07 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.97 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:07 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.68 | -0.05 | 0.02 | -0.24 | 9/10/2025 | 9/17/2025 4:00:07 PM EST |
| 270.00 | 0.75 | 1.45 | 1.10 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.30 | -0.34 | 0.06 | -0.77 | 9/16/2025 | 9/17/2025 4:00:07 PM EST |
| 280.00 | 6.70 | 9.20 | 7.95 | 7.66 | 0.00 | 0.00% | 0.03 | 0 | 244 | 0.59 | -0.87 | 0.03 | -0.31 | 9/16/2025 | 9/17/2025 4:00:07 PM EST |
| 290.00 | 16.10 | 19.30 | 17.70 | 22.50 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.85 | -1.00 | 0.00 | -0.01 | 9/10/2025 | 9/17/2025 4:00:07 PM EST |
| 300.00 | 25.40 | 29.30 | 27.35 | % | 0.09 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 310.00 | 35.30 | 39.30 | 37.30 | % | 0.12 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 320.00 | 45.50 | 49.30 | 47.40 | % | 0.15 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 330.00 | 55.30 | 59.30 | 57.30 | % | 0.17 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 340.00 | 65.50 | 69.30 | 67.40 | % | 0.20 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 350.00 | 75.30 | 79.30 | 77.30 | % | 0.22 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 360.00 | 85.30 | 89.30 | 87.30 | % | 0.24 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 370.00 | 95.20 | 99.30 | 97.25 | % | 0.26 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 380.00 | 105.30 | 109.30 | 107.30 | % | 0.28 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST |