Options Chain for RESMED INC COM (RMD) - $220.47 as of 3/27/2026 10:54:02 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 | 78.70 | 82.90 | 80.80 | % | 0.58 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 145.00 | 73.70 | 77.90 | 75.80 | % | 0.52 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 3/27/2026 3:59:56 PM EST | |||
| 150.00 | 68.80 | 72.70 | 70.75 | 95.90 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.18 | 1.00 | 0.00 | -0.02 | 12/23/2025 | 3/27/2026 3:59:56 PM EST |
| 155.00 | 63.80 | 67.90 | 65.85 | 95.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 11/10/2025 | 3/27/2026 3:59:56 PM EST |
| 160.00 | 58.80 | 63.00 | 60.90 | % | 0.38 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 3/27/2026 3:59:56 PM EST | |||
| 165.00 | 54.00 | 57.40 | 55.70 | % | 0.34 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.04 | 3/27/2026 3:59:56 PM EST | |||
| 170.00 | 49.10 | 52.50 | 50.80 | % | 0.30 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.04 | 3/27/2026 3:59:56 PM EST | |||
| 175.00 | 44.00 | 47.60 | 45.80 | % | 0.26 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.06 | 3/27/2026 3:59:56 PM EST | |||
| 180.00 | 39.30 | 42.80 | 41.05 | 49.18 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.73 | 0.95 | 0.00 | -0.09 | 3/19/2026 | 3/27/2026 3:59:56 PM EST |
| 185.00 | 34.50 | 37.70 | 36.10 | % | 0.20 | 0 | 0 | 0.66 | 0.92 | 0.01 | -0.11 | 3/27/2026 3:59:56 PM EST | |||
| 190.00 | 29.70 | 33.40 | 31.55 | % | 0.17 | 0 | 0 | 0.64 | 0.91 | 0.01 | -0.11 | 3/27/2026 3:59:56 PM EST | |||
| 195.00 | 25.50 | 28.30 | 26.90 | % | 0.14 | 0 | 0 | 0.56 | 0.88 | 0.01 | -0.13 | 3/27/2026 3:59:56 PM EST | |||
| 200.00 | 20.70 | 23.60 | 22.15 | 49.00 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.35 | 0.83 | 0.01 | -0.15 | 3/10/2026 | 3/27/2026 3:59:56 PM EST |
| 210.00 | 13.80 | 15.10 | 14.45 | 14.68 | -10.03 | -40.60% | 0.07 | 1 | 1 | 0.39 | 0.72 | 0.02 | -0.18 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 220.00 | 6.90 | 8.40 | 7.65 | 8.18 | -4.27 | -34.30% | 0.03 | 2 | 6 | 0.35 | 0.53 | 0.02 | -0.19 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 230.00 | 2.85 | 4.20 | 3.53 | 3.80 | -0.30 | -7.32% | 0.02 | 4 | 10 | 0.34 | 0.32 | 0.02 | -0.16 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 240.00 | 1.00 | 1.90 | 1.45 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.34 | 0.17 | 0.01 | -0.11 | 3/25/2026 | 3/27/2026 3:59:56 PM EST |
| 250.00 | 0.35 | 0.75 | 0.55 | 0.65 | -0.16 | -19.76% | 0.00 | 2 | 705 | 0.34 | 0.08 | 0.01 | -0.06 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 260.00 | 0.05 | 1.80 | 0.93 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.38 | 0.03 | 0.00 | -0.03 | 3/20/2026 | 3/27/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.35 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 3/27/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.74 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 1.15 | 0.58 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/27/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.04 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/27/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 3/27/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 4.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 3/27/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/27/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 3/27/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 3/27/2026 3:59:56 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/27/2026 3:59:56 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/27/2026 3:59:56 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/27/2026 3:59:56 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:56 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 3/27/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 3/27/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | -0.02 | 1/2/2026 | 3/27/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.81 | -0.01 | 0.00 | -0.03 | 3/20/2026 | 3/27/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | -0.01 | 0.00 | -0.04 | 11/10/2025 | 3/27/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 1.80 | 0.90 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | -0.01 | 0.00 | -0.04 | 10/27/2025 | 3/27/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | -0.03 | 0.00 | -0.06 | 10/15/2025 | 3/27/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.54 | -0.05 | 0.00 | -0.09 | 3/16/2026 | 3/27/2026 3:59:56 PM EST |
| 185.00 | 0.15 | 1.45 | 0.80 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | -0.08 | 0.01 | -0.11 | 3/25/2026 | 3/27/2026 3:59:56 PM EST |
| 190.00 | 0.65 | 2.30 | 1.48 | 1.42 | +0.42 | +42.00% | 0.01 | 1 | 10 | 0.51 | -0.09 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 195.00 | 1.00 | 2.65 | 1.83 | 1.82 | +0.67 | +58.27% | 0.01 | 1 | 7 | 0.48 | -0.12 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 200.00 | 1.45 | 2.45 | 1.95 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.43 | -0.17 | 0.01 | -0.15 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 210.00 | 2.95 | 4.40 | 3.68 | 3.50 | +0.80 | +29.63% | 0.02 | 2 | 178 | 0.38 | -0.28 | 0.02 | -0.18 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 220.00 | 6.20 | 7.70 | 6.95 | 6.32 | 0.00 | 0.00% | 0.03 | 0 | 222 | 0.35 | -0.47 | 0.02 | -0.19 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 230.00 | 12.10 | 13.50 | 12.80 | 9.42 | 0.00 | 0.00% | 0.06 | 0 | 416 | 0.33 | -0.68 | 0.02 | -0.16 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 240.00 | 19.10 | 22.40 | 20.75 | 19.79 | +5.44 | +37.91% | 0.09 | 2 | 104 | 0.45 | -0.83 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 250.00 | 28.30 | 31.70 | 30.00 | 25.32 | 0.00 | 0.00% | 0.12 | 0 | 115 | 0.52 | -0.92 | 0.01 | -0.06 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 260.00 | 37.60 | 41.70 | 39.65 | 38.20 | -1.80 | -4.50% | 0.15 | 1 | 102 | 0.63 | -0.97 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 270.00 | 48.60 | 51.30 | 49.95 | 49.97 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.68 | -0.99 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 280.00 | 57.70 | 61.70 | 59.70 | 47.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 3:59:56 PM EST |
| 290.00 | 67.70 | 71.80 | 69.75 | 39.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/27/2026 3:59:56 PM EST |
| 300.00 | 77.60 | 81.70 | 79.65 | 42.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/27/2026 3:59:56 PM EST |
| 310.00 | 87.70 | 91.70 | 89.70 | 52.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/27/2026 3:59:56 PM EST |
| 320.00 | 97.70 | 101.70 | 99.70 | % | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 330.00 | 107.70 | 111.70 | 109.70 | % | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 340.00 | 117.70 | 121.70 | 119.70 | % | 0.35 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 350.00 | 127.70 | 131.70 | 129.70 | % | 0.37 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 360.00 | 137.70 | 141.70 | 139.70 | % | 0.39 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 370.00 | 147.70 | 151.70 | 149.70 | % | 0.40 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 380.00 | 157.60 | 161.70 | 159.65 | % | 0.42 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 390.00 | 167.60 | 171.70 | 169.65 | % | 0.43 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 400.00 | 177.60 | 181.70 | 179.65 | % | 0.45 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 410.00 | 187.60 | 191.70 | 189.65 | % | 0.46 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 420.00 | 197.60 | 201.70 | 199.65 | % | 0.48 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 430.00 | 207.60 | 211.70 | 209.65 | % | 0.49 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST |