Options Chain for RESMED INC COM (RMD) - $273.50 as of 7/25/2025 1:11:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 152.10 | 156.40 | 154.25 | % | 1.29 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 125.00 | 147.10 | 151.50 | 149.30 | % | 1.19 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 130.00 | 142.30 | 146.50 | 144.40 | % | 1.11 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 135.00 | 137.30 | 141.60 | 139.45 | % | 1.03 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 140.00 | 132.30 | 136.60 | 134.45 | % | 0.96 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 145.00 | 127.30 | 131.70 | 129.50 | % | 0.89 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 150.00 | 122.30 | 126.50 | 124.40 | % | 0.83 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 155.00 | 117.20 | 121.50 | 119.35 | % | 0.77 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 160.00 | 112.20 | 116.60 | 114.40 | % | 0.72 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 165.00 | 107.40 | 111.60 | 109.50 | % | 0.66 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 170.00 | 102.40 | 106.70 | 104.55 | % | 0.61 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 175.00 | 97.40 | 101.50 | 99.45 | % | 0.57 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 180.00 | 92.40 | 96.50 | 94.45 | % | 0.52 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 185.00 | 87.50 | 91.50 | 89.50 | % | 0.48 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 7/25/2025 11:59:00 AM EST | |||
| 190.00 | 82.50 | 86.60 | 84.55 | % | 0.45 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 7/25/2025 11:59:00 AM EST | |||
| 195.00 | 77.30 | 81.70 | 79.50 | 33.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.04 | 0.99 | 0.00 | -0.03 | 4/9/2025 | 7/25/2025 11:59:00 AM EST |
| 200.00 | 72.60 | 76.80 | 74.70 | 55.80 | 0.00 | 0.00% | 0.37 | 0 | 15 | 0.97 | 0.99 | 0.00 | -0.04 | 6/20/2025 | 7/25/2025 11:59:00 AM EST |
| 210.00 | 62.60 | 66.90 | 64.75 | 39.70 | 0.00 | 0.00% | 0.31 | 0 | 16 | 0.85 | 0.97 | 0.00 | -0.07 | 5/29/2025 | 7/25/2025 11:59:00 AM EST |
| 220.00 | 53.10 | 57.30 | 55.20 | 17.90 | 0.00 | 0.00% | 0.25 | 0 | 31 | 0.73 | 0.95 | 0.00 | -0.10 | 4/23/2025 | 7/25/2025 11:59:00 AM EST |
| 230.00 | 43.40 | 46.70 | 45.05 | 31.07 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.68 | 0.93 | 0.00 | -0.13 | 7/18/2025 | 7/25/2025 11:59:00 AM EST |
| 240.00 | 34.00 | 37.00 | 35.50 | 29.50 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.46 | 0.88 | 0.01 | -0.17 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 250.00 | 25.40 | 28.00 | 26.70 | 23.30 | 0.00 | 0.00% | 0.11 | 0 | 251 | 0.44 | 0.82 | 0.01 | -0.20 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 260.00 | 17.30 | 20.10 | 18.70 | 19.20 | -0.30 | -1.54% | 0.07 | 2 | 324 | 0.42 | 0.71 | 0.01 | -0.24 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 270.00 | 12.10 | 13.20 | 12.65 | 12.40 | -0.60 | -4.62% | 0.05 | 1 | 350 | 0.40 | 0.58 | 0.01 | -0.26 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 280.00 | 6.60 | 8.70 | 7.65 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 456 | 0.40 | 0.43 | 0.01 | -0.26 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 290.00 | 3.90 | 5.70 | 4.80 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 366 | 0.40 | 0.29 | 0.01 | -0.23 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 300.00 | 1.25 | 2.80 | 2.03 | 2.52 | +0.17 | +7.24% | 0.01 | 1 | 228 | 0.40 | 0.19 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 310.00 | 0.00 | 2.30 | 1.15 | 1.20 | +0.51 | +73.92% | 0.00 | 34 | 6 | 0.40 | 0.12 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 320.00 | 0.00 | 1.10 | 0.55 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.07 | 0.00 | -0.09 | 4/9/2025 | 7/25/2025 11:59:00 AM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.04 | 0.00 | -0.06 | 4/9/2025 | 7/25/2025 11:59:00 AM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.54 | 0.02 | 0.00 | -0.03 | 7/2/2025 | 7/25/2025 11:59:00 AM EST |
| 350.00 | 0.00 | 0.95 | 0.48 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.59 | 0.01 | 0.00 | -0.02 | 3/11/2025 | 7/25/2025 11:59:00 AM EST |
| 360.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.48 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 125.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:59:00 AM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:59:00 AM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:59:00 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:00 AM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 150.00 | 0.00 | 0.85 | 0.43 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/25/2025 11:59:00 AM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 2.63 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.27 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/25/2025 11:59:00 AM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.91 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:00 AM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.09 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/25/2025 11:59:00 AM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | 8.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.97 | 0.00 | 0.00 | -0.01 | 4/8/2025 | 7/25/2025 11:59:00 AM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.92 | 0.00 | 0.00 | -0.02 | 5/21/2025 | 7/25/2025 11:59:00 AM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.91 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 7/25/2025 11:59:00 AM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.81 | -0.01 | 0.00 | -0.03 | 7/17/2025 | 7/25/2025 11:59:00 AM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.74 | -0.01 | 0.00 | -0.04 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 210.00 | 0.20 | 0.75 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.59 | -0.03 | 0.00 | -0.07 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 220.00 | 0.15 | 1.10 | 0.63 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.54 | -0.05 | 0.00 | -0.10 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 230.00 | 0.00 | 2.75 | 1.38 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 741 | 0.50 | -0.07 | 0.00 | -0.13 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 240.00 | 0.00 | 3.20 | 1.60 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.47 | -0.12 | 0.01 | -0.17 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 250.00 | 1.10 | 2.80 | 1.95 | 2.90 | -0.44 | -13.18% | 0.01 | 6 | 458 | 0.45 | -0.18 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 260.00 | 4.20 | 5.00 | 4.60 | 5.20 | -1.00 | -16.13% | 0.02 | 3 | 137 | 0.43 | -0.29 | 0.01 | -0.24 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 270.00 | 7.60 | 8.40 | 8.00 | 8.80 | -1.30 | -12.88% | 0.03 | 40 | 95 | 0.41 | -0.42 | 0.01 | -0.26 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 280.00 | 12.60 | 13.50 | 13.05 | 15.40 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.39 | -0.57 | 0.01 | -0.26 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 290.00 | 18.80 | 21.90 | 20.35 | 37.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.40 | -0.71 | 0.01 | -0.23 | 7/9/2025 | 7/25/2025 11:59:00 AM EST |
| 300.00 | 26.30 | 29.40 | 27.85 | % | 0.09 | 0 | 0 | 0.37 | -0.81 | 0.01 | -0.18 | 7/25/2025 11:59:00 AM EST | |||
| 310.00 | 35.70 | 38.90 | 37.30 | % | 0.12 | 0 | 0 | 0.50 | -0.88 | 0.01 | -0.13 | 7/25/2025 11:59:00 AM EST | |||
| 320.00 | 45.30 | 48.30 | 46.80 | % | 0.15 | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.09 | 7/25/2025 11:59:00 AM EST | |||
| 330.00 | 53.80 | 58.00 | 55.90 | % | 0.17 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.06 | 7/25/2025 11:59:00 AM EST | |||
| 340.00 | 63.70 | 68.00 | 65.85 | % | 0.19 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.03 | 7/25/2025 11:59:00 AM EST | |||
| 350.00 | 73.70 | 78.00 | 75.85 | % | 0.22 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 7/25/2025 11:59:00 AM EST | |||
| 360.00 | 83.70 | 88.00 | 85.85 | 128.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 4/24/2025 | 7/25/2025 11:59:00 AM EST |
| 370.00 | 93.70 | 98.00 | 95.85 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST |