Options Chain for RESMED INC COM (RMD) - $244.78 as of 9/6/2024 3:02:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 107.70 | 112.10 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 140.00 | 102.90 | 107.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 145.00 | 98.00 | 102.10 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 150.00 | 92.70 | 97.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 155.00 | 87.70 | 92.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 160.00 | 83.00 | 87.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 165.00 | 77.80 | 82.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 170.00 | 73.00 | 77.20 | 43.80 | 0.00 | 0.00% | 0 | 2 | 1.34 | 1.00 | 0.00 | -0.02 | 7/31/2024 | 9/6/2024 3:59:50 PM EST |
| 175.00 | 68.00 | 72.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 180.00 | 63.20 | 67.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 185.00 | 58.00 | 62.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 190.00 | 53.10 | 57.30 | 18.20 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.03 | 7/26/2024 | 9/6/2024 3:59:50 PM EST |
| 195.00 | 48.00 | 52.50 | 20.20 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.99 | 0.00 | -0.04 | 8/2/2024 | 9/6/2024 3:59:50 PM EST |
| 200.00 | 43.00 | 47.60 | 20.38 | 0.00 | 0.00% | 0 | 40 | 0.86 | 0.99 | 0.00 | -0.05 | 8/5/2024 | 9/6/2024 3:59:50 PM EST |
| 210.00 | 33.70 | 37.80 | 12.64 | 0.00 | 0.00% | 0 | 89 | 0.69 | 0.96 | 0.00 | -0.11 | 8/12/2024 | 9/6/2024 3:59:50 PM EST |
| 220.00 | 23.80 | 28.10 | 26.75 | 0.00 | 0.00% | 0 | 177 | 0.51 | 0.91 | 0.01 | -0.15 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 230.00 | 16.10 | 17.50 | 16.70 | -1.50 | -8.25% | 74 | 752 | 0.35 | 0.81 | 0.01 | -0.20 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 240.00 | 8.80 | 9.60 | 9.13 | -0.92 | -9.16% | 38 | 748 | 0.33 | 0.64 | 0.02 | -0.23 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 250.00 | 3.60 | 4.50 | 4.00 | -0.80 | -16.67% | 93 | 1,039 | 0.32 | 0.38 | 0.03 | -0.21 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 260.00 | 1.25 | 2.10 | 1.12 | 0.00 | 0.00% | 0 | 31 | 0.34 | 0.19 | 0.02 | -0.16 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 270.00 | 0.50 | 0.95 | 0.65 | -0.27 | -29.35% | 2 | 29 | 0.36 | 0.09 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 280.00 | 0.10 | 0.60 | 0.53 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.04 | 0.00 | -0.06 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 290.00 | 0.05 | 2.30 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.01 | 0.00 | -0.02 | 8/2/2024 | 9/6/2024 3:59:50 PM EST |
| 300.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.57 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 49 | 1.40 | 0.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.03 | 0.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 150.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 34 | 0.96 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 155.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 58 | 1.64 | 0.00 | 0.00 | -0.02 | 8/27/2024 | 9/6/2024 3:59:50 PM EST |
| 160.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 9 | 1.55 | 0.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 165.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 16 | 1.46 | 0.00 | 0.00 | -0.02 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 170.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 54 | 1.23 | 0.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 175.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 121 | 1.08 | 0.00 | 0.00 | -0.03 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 180.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.00 | 0.00 | -0.03 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 185.00 | 0.00 | 1.45 | 0.45 | 0.00 | 0.00% | 0 | 109 | 1.12 | 0.00 | 0.00 | -0.03 | 8/27/2024 | 9/6/2024 3:59:50 PM EST |
| 190.00 | 0.00 | 2.20 | 0.45 | 0.00 | 0.00% | 0 | 96 | 1.05 | 0.00 | 0.00 | -0.03 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 195.00 | 0.00 | 1.65 | 0.55 | 0.00 | 0.00% | 0 | 261 | 0.69 | -0.01 | 0.00 | -0.04 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 200.00 | 0.15 | 2.30 | 0.40 | 0.00 | 0.00% | 0 | 205 | 0.70 | -0.01 | 0.00 | -0.05 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 210.00 | 0.15 | 0.55 | 0.70 | +0.10 | +16.67% | 1 | 660 | 0.45 | -0.04 | 0.00 | -0.11 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 220.00 | 0.55 | 1.05 | 0.92 | 0.00 | 0.00% | 0 | 449 | 0.41 | -0.09 | 0.01 | -0.15 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 230.00 | 1.30 | 1.90 | 1.45 | -0.55 | -27.50% | 67 | 257 | 0.36 | -0.19 | 0.01 | -0.20 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 240.00 | 3.60 | 4.50 | 4.00 | -0.99 | -19.84% | 109 | 141 | 0.33 | -0.36 | 0.02 | -0.23 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 250.00 | 8.60 | 9.30 | 9.10 | 0.00 | 0.00% | 75 | 61 | 0.32 | -0.62 | 0.03 | -0.21 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 260.00 | 15.20 | 18.50 | 16.39 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.81 | 0.02 | -0.16 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 270.00 | 24.30 | 27.50 | 27.30 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.91 | 0.01 | -0.10 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 280.00 | 33.10 | 37.50 | 60.27 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.06 | 8/13/2024 | 9/6/2024 3:59:50 PM EST |
| 290.00 | 43.10 | 47.40 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 300.00 | 53.10 | 57.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST |