Options Chain for RESMED INC COM (RMD) - $245.12 as of 5/30/2025 5:53:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 108.10 | 111.80 | 97.00 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:52 PM EST |
| 140.00 | 103.30 | 107.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 145.00 | 98.30 | 102.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 150.00 | 93.20 | 97.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 155.00 | 88.30 | 92.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 160.00 | 83.20 | 87.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 165.00 | 78.20 | 82.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 170.00 | 73.20 | 76.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 175.00 | 68.20 | 71.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 180.00 | 63.40 | 67.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 185.00 | 58.30 | 62.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 190.00 | 53.40 | 57.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 195.00 | 48.50 | 52.30 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 200.00 | 43.40 | 47.30 | 39.85 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.03 | 4/29/2025 | 5/30/2025 3:59:52 PM EST |
| 210.00 | 34.00 | 37.40 | 36.63 | 0.00 | 0.00% | 0 | 160 | 0.58 | 0.96 | 0.00 | -0.06 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 220.00 | 24.80 | 27.70 | 26.88 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.91 | 0.01 | -0.10 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 230.00 | 15.10 | 17.80 | 17.50 | -3.50 | -16.67% | 3 | 76 | 0.28 | 0.81 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 240.00 | 7.60 | 9.50 | 9.70 | +0.60 | +6.60% | 4 | 22 | 0.24 | 0.64 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 250.00 | 3.40 | 3.90 | 3.75 | -0.25 | -6.25% | 2 | 1,094 | 0.25 | 0.38 | 0.03 | -0.15 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 260.00 | 1.00 | 1.35 | 1.14 | -0.16 | -12.31% | 19 | 513 | 0.24 | 0.16 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 270.00 | 0.10 | 0.85 | 0.35 | 0.00 | 0.00% | 4 | 123 | 0.26 | 0.05 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 24 | 0.33 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 2.15 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 1.55 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 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 | 2.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.17 | 0.00 | 0.00% | 0 | 256 | 1.27 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 256 | 1.12 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 21 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 2.15 | 0.46 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.55 | 0.39 | 0.00 | 0.00% | 0 | 22 | 0.78 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/30/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 1.35 | 0.79 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 5/30/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 1.30 | 0.23 | 0.00 | 0.00% | 0 | 12 | 0.62 | -0.01 | 0.00 | -0.03 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 1.70 | 0.63 | 0.00 | 0.00% | 0 | 81 | 0.40 | -0.04 | 0.00 | -0.06 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 220.00 | 0.50 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 44 | 0.31 | -0.09 | 0.01 | -0.10 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 230.00 | 1.30 | 1.70 | 1.45 | -0.45 | -23.69% | 13 | 346 | 0.28 | -0.19 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 240.00 | 3.30 | 3.80 | 3.50 | -0.31 | -8.14% | 1 | 1,462 | 0.24 | -0.36 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 250.00 | 8.00 | 9.70 | 8.00 | 0.00 | 0.00% | 0 | 240 | 0.25 | -0.62 | 0.03 | -0.15 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 260.00 | 14.20 | 17.50 | 12.40 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.84 | 0.02 | -0.09 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 270.00 | 24.30 | 26.60 | % | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 280.00 | 33.50 | 37.10 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 290.00 | 43.50 | 47.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 300.00 | 53.30 | 57.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 310.00 | 63.30 | 67.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 320.00 | 73.30 | 77.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |