Options Chain for RESMED INC COM (RMD) - $183.42 as of 4/26/2024 3:42:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 131.30 | 135.30 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 90.00 | 126.10 | 130.10 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 95.00 | 121.10 | 125.30 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 100.00 | 116.00 | 119.90 | 104.00 | +21.00 | +25.31% | 1 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 105.00 | 111.20 | 115.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 110.00 | 106.00 | 110.50 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 115.00 | 101.20 | 105.30 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 120.00 | 96.10 | 100.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 125.00 | 91.00 | 95.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 130.00 | 86.00 | 90.30 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 135.00 | 81.00 | 85.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 140.00 | 75.90 | 80.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 145.00 | 71.00 | 75.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 150.00 | 66.00 | 70.50 | 33.70 | 0.00 | 0.00% | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 155.00 | 61.00 | 65.40 | 55.00 | +30.75 | +126.81% | 1 | 20 | 1.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 160.00 | 56.00 | 60.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 165.00 | 51.00 | 55.40 | 29.00 | 0.00 | 0.00% | 0 | 114 | 0.88 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:55 PM EST |
| 170.00 | 46.00 | 50.40 | 33.88 | +17.78 | +110.44% | 18 | 60 | 0.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 175.00 | 41.00 | 45.10 | 43.28 | +30.98 | +251.87% | 183 | 248 | 0.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 180.00 | 36.00 | 40.70 | 37.50 | +27.90 | +290.63% | 505 | 981 | 0.68 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 185.00 | 31.30 | 36.00 | 32.81 | +25.81 | +368.72% | 18 | 1,187 | 0.58 | 0.98 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 190.00 | 26.10 | 31.00 | 27.90 | +23.00 | +469.39% | 642 | 1,282 | 0.54 | 0.97 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 195.00 | 22.80 | 26.00 | 20.55 | +17.25 | +522.73% | 34 | 437 | 0.45 | 0.94 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 200.00 | 17.30 | 19.70 | 18.96 | +16.86 | +802.86% | 140 | 1,982 | 0.32 | 0.88 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 210.00 | 10.80 | 11.70 | 10.50 | +9.65 | +1,135.30% | 1,339 | 765 | 0.31 | 0.71 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 220.00 | 5.10 | 5.40 | 5.10 | +4.65 | +1,033.34% | 313 | 481 | 0.29 | 0.47 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 230.00 | 1.85 | 2.05 | 2.00 | +1.50 | +300.00% | 126 | 511 | 0.28 | 0.23 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 240.00 | 0.50 | 0.65 | 0.55 | -0.20 | -26.67% | 56 | 12 | 0.28 | 0.08 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 250.00 | 0.05 | 0.25 | 0.11 | +0.01 | +10.00% | 9 | 11 | 0.28 | 0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 260.00 | 0.00 | 1.35 | 0.77 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.01 | 0.00 | -0.01 | 2/1/2024 | 4/26/2024 3:59:55 PM EST |
| 270.00 | 0.00 | 1.35 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 280.00 | 0.00 | 0.05 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:55 PM EST |
| 290.00 | 0.00 | 0.90 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.05 | % | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 161 | 1.15 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | % | 96 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 130.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 95 | 21 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | -0.34 | -87.18% | 4 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | -0.20 | -80.00% | 7 | 249 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 145.00 | 0.00 | 0.05 | 0.05 | -0.26 | -83.88% | 98 | 46 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | -0.40 | -88.89% | 7 | 298 | 0.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 155.00 | 0.00 | 0.15 | 0.05 | -0.58 | -92.07% | 15 | 883 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 160.00 | 0.00 | 0.60 | 0.05 | -0.90 | -94.74% | 31 | 472 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 165.00 | 0.00 | 0.40 | 0.10 | -1.60 | -94.12% | 23 | 1,386 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 170.00 | 0.00 | 0.50 | 0.05 | -2.55 | -98.08% | 24 | 747 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 175.00 | 0.05 | 0.15 | 0.05 | -4.03 | -98.78% | 29 | 840 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 180.00 | 0.05 | 0.45 | 0.10 | -5.78 | -98.30% | 36 | 1,058 | 0.41 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 185.00 | 0.05 | 0.55 | 0.20 | -7.80 | -97.50% | 9 | 666 | 0.33 | -0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 190.00 | 0.10 | 0.65 | 0.35 | -10.55 | -96.79% | 39 | 908 | 0.34 | -0.03 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 195.00 | 0.45 | 0.55 | 0.50 | -14.50 | -96.67% | 81 | 498 | 0.32 | -0.06 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 200.00 | 0.50 | 1.00 | 0.95 | -17.75 | -94.92% | 774 | 404 | 0.29 | -0.12 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 210.00 | 2.70 | 2.95 | 2.80 | -24.40 | -89.71% | 198 | 18 | 0.30 | -0.29 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 220.00 | 6.60 | 7.30 | 7.00 | % | 49 | 0 | 0.29 | -0.53 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 230.00 | 12.90 | 16.00 | 15.20 | % | 1 | 0 | 0.26 | -0.77 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 240.00 | 20.00 | 24.00 | % | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 250.00 | 29.60 | 34.50 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 260.00 | 39.80 | 44.50 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 270.00 | 49.70 | 54.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 280.00 | 59.60 | 64.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 290.00 | 69.70 | 74.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |