Options Chain for RESMED INC COM (RMD) - $242.55 as of 12/19/2025 10:03:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 138.20 | 142.20 | 140.20 | % | 1.34 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 110.00 | 133.20 | 137.40 | 135.30 | % | 1.23 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 115.00 | 128.20 | 132.30 | 130.25 | % | 1.13 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 120.00 | 123.50 | 127.30 | 125.40 | % | 1.05 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 125.00 | 118.50 | 122.30 | 120.40 | % | 0.96 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 130.00 | 113.50 | 117.30 | 115.40 | % | 0.89 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 135.00 | 108.30 | 112.40 | 110.35 | % | 0.82 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 140.00 | 103.60 | 107.50 | 105.55 | 112.54 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 12/19/2025 4:00:09 PM EST |
| 145.00 | 98.40 | 102.40 | 100.40 | % | 0.69 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 150.00 | 93.60 | 97.40 | 95.50 | 93.80 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/19/2025 4:00:09 PM EST |
| 155.00 | 88.40 | 92.60 | 90.50 | 95.30 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/19/2025 4:00:09 PM EST |
| 160.00 | 83.50 | 87.50 | 85.50 | 103.00 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 12/19/2025 4:00:09 PM EST |
| 165.00 | 78.50 | 82.50 | 80.50 | % | 0.49 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 170.00 | 73.70 | 77.60 | 75.65 | 74.20 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/19/2025 4:00:09 PM EST |
| 175.00 | 68.60 | 72.60 | 70.60 | 85.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 12/19/2025 4:00:09 PM EST |
| 180.00 | 63.60 | 67.60 | 65.60 | 71.50 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.90 | 1.00 | 0.00 | -0.01 | 11/7/2025 | 12/19/2025 4:00:09 PM EST |
| 185.00 | 58.70 | 62.80 | 60.75 | 51.25 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.85 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 12/19/2025 4:00:09 PM EST |
| 190.00 | 53.70 | 57.70 | 55.70 | % | 0.29 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 12/19/2025 4:00:09 PM EST | |||
| 195.00 | 48.80 | 52.80 | 50.80 | 51.00 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.73 | 0.99 | 0.00 | -0.03 | 4/24/2025 | 12/19/2025 4:00:09 PM EST |
| 200.00 | 44.50 | 47.20 | 45.85 | 60.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.58 | 0.98 | 0.00 | -0.06 | 5/12/2025 | 12/19/2025 4:00:09 PM EST |
| 210.00 | 34.20 | 38.10 | 36.15 | 34.54 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.55 | 0.95 | 0.00 | -0.09 | 3/21/2025 | 12/19/2025 4:00:09 PM EST |
| 220.00 | 24.80 | 28.50 | 26.65 | 39.20 | 0.00 | 0.00% | 0.12 | 0 | 55 | 0.44 | 0.89 | 0.01 | -0.11 | 10/30/2025 | 12/19/2025 4:00:09 PM EST |
| 230.00 | 15.90 | 19.90 | 17.90 | 25.20 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.24 | 0.80 | 0.01 | -0.14 | 11/10/2025 | 12/19/2025 4:00:09 PM EST |
| 240.00 | 9.10 | 10.70 | 9.90 | 10.32 | -2.48 | -19.38% | 0.04 | 2 | 147 | 0.23 | 0.66 | 0.02 | -0.15 | 12/19/2025 | 12/19/2025 4:00:09 PM EST |
| 250.00 | 4.20 | 5.30 | 4.75 | 5.10 | +0.50 | +10.87% | 0.02 | 3 | 83 | 0.23 | 0.44 | 0.02 | -0.15 | 12/19/2025 | 12/19/2025 4:00:09 PM EST |
| 260.00 | 1.30 | 2.45 | 1.88 | 1.61 | -0.19 | -10.56% | 0.01 | 82 | 219 | 0.22 | 0.30 | 0.02 | -0.15 | 12/19/2025 | 12/19/2025 4:00:09 PM EST |
| 270.00 | 0.40 | 1.55 | 0.98 | 1.05 | +0.35 | +50.00% | 0.00 | 301 | 314 | 0.24 | 0.22 | 0.01 | -0.16 | 12/19/2025 | 12/19/2025 4:00:09 PM EST |
| 280.00 | 0.00 | 1.75 | 0.88 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.41 | 0.11 | 0.01 | -0.08 | 12/3/2025 | 12/19/2025 4:00:09 PM EST |
| 290.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.52 | 0.06 | 0.00 | -0.05 | 12/11/2025 | 12/19/2025 4:00:09 PM EST |
| 300.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.58 | 0.03 | 0.00 | -0.03 | 12/16/2025 | 12/19/2025 4:00:09 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.64 | 0.02 | 0.00 | -0.02 | 11/24/2025 | 12/19/2025 4:00:09 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.70 | 0.01 | 0.00 | -0.01 | 12/17/2025 | 12/19/2025 4:00:09 PM EST |
| 330.00 | 0.00 | 1.00 | 0.50 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.64 | 0.01 | 0.00 | -0.01 | 10/10/2025 | 12/19/2025 4:00:09 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 4:00:09 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/19/2025 4:00:09 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/19/2025 4:00:09 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/19/2025 4:00:09 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 12/19/2025 4:00:09 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 12/19/2025 4:00:09 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/19/2025 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/19/2025 4:00:09 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 12/19/2025 4:00:09 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 12/19/2025 4:00:09 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 12/19/2025 4:00:09 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/19/2025 4:00:09 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 12/19/2025 4:00:09 PM EST |
| 150.00 | 0.00 | 1.55 | 0.78 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/19/2025 4:00:09 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/19/2025 4:00:09 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/19/2025 4:00:09 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 5.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 12/19/2025 4:00:09 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 3.54 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 12/19/2025 4:00:09 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 12/19/2025 4:00:09 PM EST |
| 180.00 | 0.00 | 1.75 | 0.88 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.80 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 12/19/2025 4:00:09 PM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 1/7/2025 | 12/19/2025 4:00:09 PM EST |
| 190.00 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | 0.00 | 0.00 | -0.02 | 11/14/2025 | 12/19/2025 4:00:09 PM EST |
| 195.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.70 | -0.01 | 0.00 | -0.03 | 11/14/2025 | 12/19/2025 4:00:09 PM EST |
| 200.00 | 0.20 | 1.15 | 0.68 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.45 | -0.02 | 0.00 | -0.06 | 12/11/2025 | 12/19/2025 4:00:09 PM EST |
| 210.00 | 0.10 | 1.60 | 0.85 | 0.57 | -0.68 | -54.40% | 0.00 | 1 | 603 | 0.37 | -0.05 | 0.00 | -0.09 | 12/19/2025 | 12/19/2025 4:00:09 PM EST |
| 220.00 | 0.70 | 1.85 | 1.28 | 1.09 | +0.01 | +0.93% | 0.01 | 165 | 634 | 0.34 | -0.11 | 0.01 | -0.11 | 12/19/2025 | 12/19/2025 4:00:09 PM EST |
| 230.00 | 1.55 | 2.65 | 2.10 | 2.20 | -0.65 | -22.81% | 0.01 | 9 | 2,984 | 0.28 | -0.20 | 0.01 | -0.14 | 12/19/2025 | 12/19/2025 4:00:09 PM EST |
| 240.00 | 3.50 | 5.10 | 4.30 | 4.80 | -0.95 | -16.53% | 0.02 | 13 | 463 | 0.26 | -0.34 | 0.02 | -0.15 | 12/19/2025 | 12/19/2025 4:00:09 PM EST |
| 250.00 | 8.60 | 9.80 | 9.20 | 9.60 | -1.20 | -11.12% | 0.04 | 17 | 349 | 0.26 | -0.56 | 0.02 | -0.15 | 12/19/2025 | 12/19/2025 4:00:09 PM EST |
| 260.00 | 14.60 | 18.50 | 16.55 | 18.70 | 0.00 | 0.00% | 0.06 | 0 | 268 | 0.36 | -0.70 | 0.02 | -0.15 | 12/18/2025 | 12/19/2025 4:00:09 PM EST |
| 270.00 | 23.60 | 27.40 | 25.50 | 19.00 | 0.00 | 0.00% | 0.09 | 0 | 196 | 0.42 | -0.78 | 0.01 | -0.16 | 12/8/2025 | 12/19/2025 4:00:09 PM EST |
| 280.00 | 33.90 | 36.40 | 35.15 | 35.50 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.39 | -0.89 | 0.01 | -0.08 | 11/4/2025 | 12/19/2025 4:00:09 PM EST |
| 290.00 | 43.20 | 47.30 | 45.25 | 42.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.05 | 10/30/2025 | 12/19/2025 4:00:09 PM EST |
| 300.00 | 53.20 | 57.30 | 55.25 | 50.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.03 | 10/30/2025 | 12/19/2025 4:00:09 PM EST |
| 310.00 | 63.20 | 67.30 | 65.25 | % | 0.21 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 12/19/2025 4:00:09 PM EST | |||
| 320.00 | 73.20 | 77.30 | 75.25 | % | 0.24 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 12/19/2025 4:00:09 PM EST | |||
| 330.00 | 83.20 | 87.30 | 85.25 | % | 0.26 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 12/19/2025 4:00:09 PM EST | |||
| 340.00 | 93.20 | 97.30 | 95.25 | 72.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 12/19/2025 4:00:09 PM EST |
| 350.00 | 103.20 | 107.30 | 105.25 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 360.00 | 113.20 | 117.30 | 115.25 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 370.00 | 123.20 | 127.30 | 125.25 | % | 0.34 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 380.00 | 133.20 | 137.30 | 135.25 | 148.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 12/19/2025 4:00:09 PM EST |
| 390.00 | 143.20 | 147.30 | 145.25 | % | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 400.00 | 153.20 | 157.30 | 155.25 | % | 0.39 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST |