Options Chain for RESMED INC COM (RMD) - $205.42 as of 5/15/2026 8:05:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 55.60 | 59.70 | 57.65 | % | 0.40 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 150.00 | 50.70 | 54.80 | 52.75 | % | 0.35 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 155.00 | 45.70 | 49.90 | 47.80 | % | 0.31 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 5/15/2026 4:00:02 PM EST | |||
| 160.00 | 40.80 | 44.90 | 42.85 | % | 0.27 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 5/15/2026 4:00:02 PM EST | |||
| 165.00 | 36.60 | 40.00 | 38.30 | % | 0.23 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 5/15/2026 4:00:02 PM EST | |||
| 170.00 | 31.80 | 35.10 | 33.45 | % | 0.20 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.04 | 5/15/2026 4:00:02 PM EST | |||
| 175.00 | 27.60 | 30.40 | 29.00 | % | 0.17 | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.05 | 5/15/2026 4:00:02 PM EST | |||
| 180.00 | 22.90 | 25.50 | 24.20 | 24.73 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.44 | 0.90 | 0.01 | -0.07 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 185.00 | 18.80 | 21.10 | 19.95 | 19.13 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.34 | 0.85 | 0.01 | -0.08 | 5/13/2026 | 5/15/2026 4:00:02 PM EST |
| 190.00 | 14.50 | 17.00 | 15.75 | 15.66 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.32 | 0.78 | 0.02 | -0.10 | 5/11/2026 | 5/15/2026 4:00:02 PM EST |
| 195.00 | 10.80 | 13.00 | 11.90 | 11.99 | -1.24 | -9.38% | 0.06 | 1 | 4 | 0.30 | 0.69 | 0.02 | -0.11 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 200.00 | 8.00 | 9.60 | 8.80 | 8.54 | +1.24 | +16.99% | 0.04 | 2 | 9 | 0.29 | 0.59 | 0.02 | -0.12 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 210.00 | 3.60 | 5.40 | 4.50 | 3.98 | -0.52 | -11.56% | 0.02 | 20 | 16 | 0.29 | 0.37 | 0.02 | -0.11 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 220.00 | 0.45 | 1.80 | 1.13 | 1.60 | -0.52 | -24.53% | 0.01 | 1,119 | 15 | 0.27 | 0.19 | 0.02 | -0.08 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 230.00 | 0.35 | 0.80 | 0.58 | 0.70 | -0.15 | -17.65% | 0.00 | 94 | 30 | 0.27 | 0.09 | 0.01 | -0.05 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.28 | -0.01 | -3.45% | 0.00 | 32 | 138 | 0.31 | 0.03 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.57 | 0.01 | 0.00 | -0.01 | 5/11/2026 | 5/15/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/15/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.50 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/15/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.02 | 5/15/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 5/15/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.62 | -0.01 | 0.00 | -0.03 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.04 | 5/15/2026 4:00:02 PM EST | |||
| 175.00 | 0.30 | 1.05 | 0.68 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | -0.06 | 0.01 | -0.05 | 5/1/2026 | 5/15/2026 4:00:02 PM EST |
| 180.00 | 0.05 | 1.50 | 0.78 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.27 | -0.10 | 0.01 | -0.07 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 185.00 | 1.40 | 1.90 | 1.65 | 1.60 | -0.45 | -21.96% | 0.01 | 1 | 257 | 0.31 | -0.15 | 0.01 | -0.08 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 190.00 | 2.35 | 3.00 | 2.68 | 2.48 | -0.17 | -6.42% | 0.01 | 3 | 43 | 0.31 | -0.22 | 0.02 | -0.10 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 195.00 | 3.50 | 4.00 | 3.75 | 3.70 | -0.04 | -1.07% | 0.02 | 8 | 43 | 0.29 | -0.31 | 0.02 | -0.11 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 200.00 | 5.20 | 6.00 | 5.60 | 5.15 | -0.35 | -6.37% | 0.03 | 29 | 197 | 0.29 | -0.41 | 0.02 | -0.12 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 210.00 | 10.40 | 11.80 | 11.10 | 10.70 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.28 | -0.63 | 0.02 | -0.11 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 220.00 | 17.50 | 19.60 | 18.55 | 19.65 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.35 | -0.81 | 0.02 | -0.08 | 5/12/2026 | 5/15/2026 4:00:02 PM EST |
| 230.00 | 26.80 | 29.10 | 27.95 | 27.52 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.42 | -0.91 | 0.01 | -0.05 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 240.00 | 36.00 | 39.60 | 37.80 | 28.56 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 5/6/2026 | 5/15/2026 4:00:02 PM EST |
| 250.00 | 46.00 | 49.30 | 47.65 | 46.70 | -1.59 | -3.30% | 0.19 | 2 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 260.00 | 56.00 | 59.30 | 57.65 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 270.00 | 65.80 | 70.00 | 67.90 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 280.00 | 75.80 | 80.00 | 77.90 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 290.00 | 85.90 | 90.00 | 87.95 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 300.00 | 95.90 | 100.00 | 97.95 | % | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 310.00 | 105.90 | 110.00 | 107.95 | % | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 320.00 | 115.80 | 120.00 | 117.90 | % | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 330.00 | 125.80 | 130.00 | 127.90 | % | 0.39 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 340.00 | 135.80 | 140.00 | 137.90 | 139.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:02 PM EST |