Options Chain for RESMED INC COM (RMD) - $223.11 as of 8/17/2026 6:01:49 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 | 93.30 | 97.30 | 95.30 | 79.50 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:02 PM EST |
| 130.00 | 88.20 | 92.20 | 90.20 | % | 0.69 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:02 PM EST | |||
| 135.00 | 83.20 | 87.30 | 85.25 | % | 0.63 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:02 PM EST | |||
| 140.00 | 78.30 | 82.10 | 80.20 | % | 0.57 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:02 PM EST | |||
| 145.00 | 73.50 | 77.10 | 75.30 | % | 0.52 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:02 PM EST | |||
| 150.00 | 68.60 | 72.10 | 70.35 | 50.79 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 4:00:02 PM EST |
| 155.00 | 63.30 | 67.10 | 65.20 | 51.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 4:00:02 PM EST |
| 160.00 | 58.30 | 62.30 | 60.30 | 43.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/17/2026 4:00:02 PM EST |
| 165.00 | 53.30 | 57.30 | 55.30 | % | 0.34 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:02 PM EST | |||
| 170.00 | 48.60 | 52.10 | 50.35 | 33.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 4:00:02 PM EST |
| 175.00 | 43.60 | 47.10 | 45.35 | % | 0.26 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:02 PM EST | |||
| 180.00 | 38.60 | 42.10 | 40.35 | 43.68 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.73 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:02 PM EST |
| 185.00 | 33.20 | 37.30 | 35.25 | 24.70 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.60 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:02 PM EST |
| 190.00 | 28.60 | 32.10 | 30.35 | 21.75 | 0.00 | 0.00% | 0.16 | 0 | 158 | 1.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:02 PM EST |
| 195.00 | 23.50 | 27.10 | 25.30 | 25.75 | -5.74 | -18.23% | 0.13 | 1 | 47 | 1.22 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 200.00 | 19.70 | 22.10 | 20.90 | 26.76 | 0.00 | 0.00% | 0.10 | 0 | 167 | 1.05 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:02 PM EST |
| 210.00 | 9.50 | 12.30 | 10.90 | 12.37 | -4.02 | -24.53% | 0.05 | 1 | 256 | 0.72 | 0.94 | 0.04 | -0.05 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 220.00 | 1.55 | 3.50 | 2.53 | 2.81 | -3.65 | -56.51% | 0.01 | 7 | 1,932 | 0.32 | 0.48 | 0.06 | -0.22 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 1.75 | 0.88 | 0.30 | -0.85 | -73.92% | 0.00 | 12 | 1,502 | 0.59 | 0.06 | 0.02 | -0.09 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 1.40 | 0.70 | 0.01 | -0.24 | -96.00% | 0.00 | 5 | 565 | 0.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 831 | 0.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 3.40 | 1.70 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:02 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 | 3.73 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/17/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.90 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.34 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.16 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 36 | 1.99 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 226 | 1.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.50 | +0.05 | +11.12% | 0.00 | 1 | 220 | 1.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 1.55 | 0.78 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 505 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 883 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:02 PM EST |
| 200.00 | 0.05 | 2.05 | 1.05 | 2.20 | +2.10 | +2,100.00% | 0.01 | 1 | 844 | 0.68 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 210.00 | 0.05 | 1.75 | 0.90 | 0.36 | +0.31 | +620.00% | 0.00 | 7 | 784 | 0.38 | -0.06 | 0.04 | -0.05 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 220.00 | 2.35 | 4.20 | 3.28 | 2.30 | +0.64 | +38.56% | 0.01 | 1 | 515 | 0.29 | -0.52 | 0.06 | -0.22 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 230.00 | 9.00 | 11.80 | 10.40 | 8.36 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.46 | -0.94 | 0.02 | -0.09 | 8/11/2026 | 8/17/2026 4:00:02 PM EST |
| 240.00 | 18.70 | 22.20 | 20.45 | 28.16 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.79 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:02 PM EST |
| 250.00 | 28.60 | 32.20 | 30.40 | 46.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:02 PM EST |
| 260.00 | 38.50 | 42.20 | 40.35 | % | 0.16 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:02 PM EST | |||
| 270.00 | 48.50 | 52.10 | 50.30 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:02 PM EST | |||
| 280.00 | 58.50 | 62.10 | 60.30 | % | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:02 PM EST | |||
| 290.00 | 68.30 | 72.40 | 70.35 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:02 PM EST |