Options Chain for RESMED INC COM (RMD) - $270.14 as of 9/12/2025 9:22:35 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 | 148.80 | 152.00 | 150.40 | % | 1.25 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 125.00 | 144.20 | 147.00 | 145.60 | % | 1.16 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 130.00 | 138.80 | 142.00 | 140.40 | 145.20 | 0.00 | 0.00% | 1.08 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:07 PM EST |
| 135.00 | 134.20 | 137.00 | 135.60 | % | 1.00 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 140.00 | 129.00 | 132.00 | 130.50 | % | 0.93 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 145.00 | 124.00 | 127.00 | 125.50 | % | 0.87 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 150.00 | 118.90 | 122.00 | 120.45 | % | 0.80 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 155.00 | 113.90 | 117.00 | 115.45 | % | 0.74 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 160.00 | 109.00 | 112.10 | 110.55 | 107.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:07 PM EST |
| 165.00 | 103.90 | 107.10 | 105.50 | % | 0.64 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 170.00 | 99.00 | 102.10 | 100.55 | 87.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 9/12/2025 4:00:07 PM EST |
| 175.00 | 94.10 | 97.00 | 95.55 | % | 0.55 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 180.00 | 89.20 | 92.20 | 90.70 | % | 0.50 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 185.00 | 84.00 | 87.20 | 85.60 | % | 0.46 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 190.00 | 79.10 | 82.10 | 80.60 | % | 0.42 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 195.00 | 74.10 | 77.00 | 75.55 | 60.40 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 9/12/2025 4:00:07 PM EST |
| 200.00 | 69.00 | 72.00 | 70.50 | 62.90 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.45 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 4:00:07 PM EST |
| 210.00 | 59.00 | 62.10 | 60.55 | 66.35 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.27 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 220.00 | 49.10 | 52.10 | 50.60 | 39.70 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 9/12/2025 4:00:07 PM EST |
| 230.00 | 39.00 | 42.30 | 40.65 | 47.12 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.93 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:07 PM EST |
| 240.00 | 29.00 | 32.30 | 30.65 | 31.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.74 | 1.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 250.00 | 19.30 | 22.50 | 20.90 | 21.40 | -3.56 | -14.27% | 0.08 | 1 | 235 | 0.58 | 0.97 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 260.00 | 10.10 | 13.10 | 11.60 | 17.60 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.43 | 0.85 | 0.02 | -0.23 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 270.00 | 3.60 | 4.20 | 3.90 | 4.00 | -2.91 | -42.12% | 0.01 | 4 | 33 | 0.24 | 0.53 | 0.04 | -0.30 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 280.00 | 0.40 | 2.70 | 1.55 | 0.72 | -1.18 | -62.11% | 0.01 | 1 | 244 | 0.31 | 0.14 | 0.03 | -0.15 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.48 | 0.01 | 0.00 | -0.02 | 9/10/2025 | 9/12/2025 4:00:07 PM EST |
| 300.00 | 0.15 | 0.75 | 0.45 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.45 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.69 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:07 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:07 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:07 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:07 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.34 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 9/12/2025 4:00:07 PM EST |
| 360.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.02 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:07 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 4:00:07 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.21 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 1.30 | 0.65 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 9/12/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.68 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/12/2025 4:00:07 PM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.10 | 1.05 | 5.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 9/12/2025 4:00:07 PM EST |
| 175.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.66 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 4:00:07 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 4:00:07 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 9/12/2025 4:00:07 PM EST |
| 195.00 | 0.00 | 2.10 | 1.05 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 9/12/2025 4:00:07 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.46 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:07 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.26 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:07 PM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.85 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:07 PM EST |
| 240.00 | 0.00 | 0.80 | 0.40 | 0.20 | -0.16 | -44.45% | 0.00 | 12 | 52 | 0.62 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 250.00 | 0.05 | 1.55 | 0.80 | 0.30 | -0.45 | -60.00% | 0.00 | 2 | 682 | 0.40 | -0.03 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 260.00 | 0.65 | 1.10 | 0.88 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.29 | -0.15 | 0.02 | -0.23 | 9/10/2025 | 9/12/2025 4:00:07 PM EST |
| 270.00 | 2.85 | 3.70 | 3.28 | 2.83 | +0.78 | +38.05% | 0.01 | 2 | 327 | 0.23 | -0.47 | 0.04 | -0.30 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 280.00 | 8.70 | 11.30 | 10.00 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 257 | 0.41 | -0.86 | 0.03 | -0.15 | 9/8/2025 | 9/12/2025 4:00:07 PM EST |
| 290.00 | 18.30 | 20.70 | 19.50 | 22.50 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.47 | -0.99 | 0.00 | -0.02 | 9/10/2025 | 9/12/2025 4:00:07 PM EST |
| 300.00 | 28.30 | 31.30 | 29.80 | % | 0.10 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 310.00 | 38.00 | 40.90 | 39.45 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 320.00 | 48.00 | 51.10 | 49.55 | % | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 330.00 | 57.80 | 61.30 | 59.55 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 340.00 | 68.00 | 71.00 | 69.50 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 350.00 | 77.70 | 81.20 | 79.45 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 360.00 | 87.70 | 91.50 | 89.60 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 370.00 | 97.70 | 101.20 | 99.45 | % | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 380.00 | 107.70 | 111.20 | 109.45 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST |