Options Chain for RESMED INC COM (RMD) - $226.21 as of 10/9/2026 7:36:18 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 | 108.40 | 111.80 | 110.10 | % | 0.92 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 125.00 | 103.40 | 106.80 | 105.10 | % | 0.84 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 130.00 | 98.20 | 101.80 | 100.00 | % | 0.77 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 135.00 | 93.20 | 96.80 | 95.00 | 72.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 10/9/2026 4:00:10 PM EST |
| 140.00 | 88.50 | 91.80 | 90.15 | 91.99 | 0.00 | 0.00% | 0.64 | 0 | 40 | 2.36 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:10 PM EST |
| 145.00 | 83.40 | 86.80 | 85.10 | 87.01 | 0.00 | 0.00% | 0.59 | 0 | 80 | 2.22 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:10 PM EST |
| 150.00 | 78.40 | 81.30 | 79.85 | 82.13 | 0.00 | 0.00% | 0.53 | 0 | 41 | 1.91 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:10 PM EST |
| 155.00 | 73.20 | 76.80 | 75.00 | % | 0.48 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 160.00 | 68.50 | 71.80 | 70.15 | 41.15 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 10/9/2026 4:00:10 PM EST |
| 165.00 | 63.10 | 66.80 | 64.95 | % | 0.39 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 170.00 | 58.30 | 61.80 | 60.05 | 29.00 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.55 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 10/9/2026 4:00:10 PM EST |
| 175.00 | 53.30 | 56.80 | 55.05 | % | 0.31 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 180.00 | 48.80 | 51.80 | 50.30 | 21.20 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 10/9/2026 4:00:10 PM EST |
| 185.00 | 43.40 | 46.40 | 44.90 | % | 0.24 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 190.00 | 38.90 | 41.90 | 40.40 | 21.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 10/9/2026 4:00:10 PM EST |
| 195.00 | 33.90 | 36.90 | 35.40 | 46.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 4:00:10 PM EST |
| 200.00 | 28.10 | 31.70 | 29.90 | 30.05 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.82 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:10 PM EST |
| 210.00 | 19.20 | 22.00 | 20.60 | 19.85 | +4.77 | +31.64% | 0.10 | 1 | 45 | 0.64 | 0.99 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 220.00 | 9.60 | 12.00 | 10.80 | 11.00 | +2.90 | +35.81% | 0.05 | 5 | 167 | 0.41 | 0.90 | 0.02 | -0.25 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 230.00 | 3.00 | 4.30 | 3.65 | 3.60 | +1.20 | +50.00% | 0.02 | 13 | 240 | 0.24 | 0.57 | 0.05 | -0.31 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 240.00 | 0.30 | 0.95 | 0.63 | 0.75 | +0.35 | +87.50% | 0.00 | 65 | 528 | 0.23 | 0.13 | 0.03 | -0.13 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 250.00 | 0.10 | 1.40 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 695 | 0.35 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.74 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.15 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:10 PM EST |
| 290.00 | 0.00 | 0.70 | 0.35 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 10/9/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 10/9/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/9/2026 4:00:10 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/9/2026 4:00:10 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/9/2026 4:00:10 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 10/9/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/9/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/9/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/9/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.10 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/9/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/9/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.46 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.08 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.21 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.87 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:10 PM EST |
| 200.00 | 0.00 | 1.75 | 0.88 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.91 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.50 | -0.01 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 220.00 | 0.35 | 1.00 | 0.68 | 0.58 | -0.82 | -58.58% | 0.00 | 4 | 196 | 0.31 | -0.10 | 0.02 | -0.25 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 230.00 | 1.95 | 3.80 | 2.88 | 3.29 | -1.91 | -36.74% | 0.01 | 2 | 265 | 0.26 | -0.43 | 0.05 | -0.31 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 240.00 | 9.20 | 11.80 | 10.50 | 11.10 | -2.08 | -15.79% | 0.04 | 1 | 114 | 0.44 | -0.87 | 0.03 | -0.13 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 250.00 | 18.40 | 22.00 | 20.20 | 24.18 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 9/17/2026 | 10/9/2026 4:00:10 PM EST |
| 260.00 | 28.30 | 31.20 | 29.75 | 55.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 10/9/2026 4:00:10 PM EST |
| 270.00 | 38.30 | 41.50 | 39.90 | 76.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 10/9/2026 4:00:10 PM EST |
| 280.00 | 48.30 | 51.50 | 49.90 | % | 0.18 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 290.00 | 58.30 | 61.40 | 59.85 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 300.00 | 68.30 | 71.20 | 69.75 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 310.00 | 78.30 | 81.20 | 79.75 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 320.00 | 88.30 | 91.40 | 89.85 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 330.00 | 98.30 | 101.40 | 99.85 | % | 0.30 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 340.00 | 108.30 | 111.40 | 109.85 | % | 0.32 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 350.00 | 118.30 | 121.40 | 119.85 | % | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 360.00 | 128.30 | 131.40 | 129.85 | % | 0.36 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 370.00 | 138.30 | 141.40 | 139.85 | % | 0.38 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 380.00 | 148.30 | 151.10 | 149.70 | 174.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 10/9/2026 4:00:10 PM EST |