Options Chain for RESMED INC COM (RMD) - $209.63 as of 7/2/2026 8:44:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 67.70 | 71.40 | 69.55 | % | 0.50 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 145.00 | 62.70 | 66.40 | 64.55 | 53.10 | 0.00 | 0.00% | 0.45 | 0 | 6 | 1.32 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:03 PM EST |
| 150.00 | 57.70 | 61.50 | 59.60 | % | 0.40 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 155.00 | 52.70 | 56.50 | 54.60 | 50.35 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/2/2026 4:00:03 PM EST |
| 160.00 | 47.70 | 51.40 | 49.55 | % | 0.31 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 165.00 | 42.60 | 46.30 | 44.45 | % | 0.27 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 170.00 | 37.70 | 41.20 | 39.45 | % | 0.23 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 175.00 | 32.80 | 36.20 | 34.50 | % | 0.20 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 180.00 | 27.80 | 31.50 | 29.65 | 29.06 | +11.80 | +68.37% | 0.16 | 1 | 9 | 0.68 | 0.98 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 185.00 | 23.00 | 26.70 | 24.85 | 17.56 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.62 | 0.97 | 0.01 | -0.03 | 6/5/2026 | 7/2/2026 4:00:03 PM EST |
| 190.00 | 18.70 | 21.80 | 20.25 | 18.80 | +11.35 | +152.35% | 0.11 | 1 | 8 | 0.53 | 0.93 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 195.00 | 14.00 | 17.40 | 15.70 | 15.03 | +5.88 | +64.27% | 0.08 | 4 | 35 | 0.49 | 0.87 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 200.00 | 9.80 | 12.50 | 11.15 | 10.36 | +3.56 | +52.36% | 0.06 | 1 | 88 | 0.29 | 0.79 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 210.00 | 2.50 | 5.90 | 4.20 | 4.50 | +2.86 | +174.39% | 0.02 | 31 | 195 | 0.27 | 0.49 | 0.04 | -0.15 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 220.00 | 0.80 | 1.35 | 1.08 | 1.24 | +0.34 | +37.78% | 0.00 | 27 | 497 | 0.25 | 0.19 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.39 | 0.05 | 0.01 | -0.04 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 7/2/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.37 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.66 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.97 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.06 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.15 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.24 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/2/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/2/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 2.00 | 1.00 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.37 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/2/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 0.50 | +0.35 | +233.34% | 0.00 | 10 | 23 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 0.54 | -0.09 | -14.29% | 0.00 | 12 | 75 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 1.95 | +1.75 | +875.00% | 0.01 | 1 | 43 | 0.82 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.16 | -44.45% | 0.00 | 8 | 144 | 0.37 | -0.02 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.23 | -0.36 | -61.02% | 0.00 | 5 | 90 | 0.38 | -0.03 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.49 | -0.58 | -54.21% | 0.00 | 7 | 147 | 0.35 | -0.07 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 195.00 | 0.45 | 0.95 | 0.70 | 0.82 | -1.36 | -62.39% | 0.00 | 24 | 2,331 | 0.29 | -0.13 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 200.00 | 1.15 | 1.80 | 1.48 | 1.49 | -2.43 | -61.99% | 0.01 | 25 | 2,359 | 0.29 | -0.21 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 210.00 | 3.00 | 6.80 | 4.90 | 7.77 | -8.07 | -50.95% | 0.02 | 3 | 245 | 0.27 | -0.51 | 0.04 | -0.15 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 220.00 | 9.80 | 13.00 | 11.40 | 12.30 | -13.94 | -53.13% | 0.05 | 1 | 53 | 0.38 | -0.81 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 230.00 | 19.10 | 22.70 | 20.90 | 45.80 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.53 | -0.95 | 0.01 | -0.04 | 6/17/2026 | 7/2/2026 4:00:03 PM EST |
| 240.00 | 28.90 | 32.50 | 30.70 | 31.35 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.65 | -0.99 | 0.00 | -0.01 | 5/26/2026 | 7/2/2026 4:00:03 PM EST |
| 250.00 | 38.80 | 42.50 | 40.65 | 62.10 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.77 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:03 PM EST |
| 260.00 | 48.80 | 52.50 | 50.65 | 49.72 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 7/2/2026 4:00:03 PM EST |
| 270.00 | 58.80 | 62.50 | 60.65 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 280.00 | 68.80 | 72.50 | 70.65 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 290.00 | 79.10 | 82.50 | 80.80 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 300.00 | 88.80 | 92.50 | 90.65 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 310.00 | 98.80 | 102.50 | 100.65 | % | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 320.00 | 108.80 | 112.50 | 110.65 | % | 0.35 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 330.00 | 118.80 | 122.50 | 120.65 | % | 0.37 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 340.00 | 128.80 | 132.50 | 130.65 | % | 0.38 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 350.00 | 139.10 | 142.50 | 140.80 | % | 0.40 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 360.00 | 148.80 | 152.50 | 150.65 | % | 0.42 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 370.00 | 158.90 | 162.50 | 160.70 | % | 0.43 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST |