Options Chain for RESMED INC COM (RMD) - $275.00 as of 2/10/2026 8:13:44 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 121.20 | 125.60 | 123.40 | % | 0.82 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/10/2026 9:59:07 AM EST | |||
| 155.00 | 116.20 | 120.60 | 118.40 | % | 0.76 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/10/2026 9:59:07 AM EST | |||
| 160.00 | 111.20 | 115.60 | 113.40 | % | 0.71 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/10/2026 9:59:07 AM EST | |||
| 165.00 | 106.20 | 110.60 | 108.40 | % | 0.66 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/10/2026 9:59:07 AM EST | |||
| 170.00 | 101.20 | 105.60 | 103.40 | % | 0.61 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/10/2026 9:59:07 AM EST | |||
| 175.00 | 96.20 | 100.60 | 98.40 | % | 0.56 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/10/2026 9:59:07 AM EST | |||
| 180.00 | 91.20 | 95.60 | 93.40 | % | 0.52 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/10/2026 9:59:07 AM EST | |||
| 185.00 | 86.20 | 90.60 | 88.40 | % | 0.48 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/10/2026 9:59:07 AM EST | |||
| 190.00 | 81.30 | 85.60 | 83.45 | % | 0.44 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/10/2026 9:59:07 AM EST | |||
| 195.00 | 76.30 | 80.60 | 78.45 | % | 0.40 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/10/2026 9:59:07 AM EST | |||
| 200.00 | 71.40 | 75.60 | 73.50 | 54.20 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/10/2026 9:59:07 AM EST |
| 210.00 | 61.40 | 65.50 | 63.45 | % | 0.30 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/10/2026 9:59:07 AM EST | |||
| 220.00 | 51.40 | 54.90 | 53.15 | 32.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/10/2026 9:59:07 AM EST |
| 230.00 | 41.40 | 45.10 | 43.25 | 47.22 | +16.80 | +55.23% | 0.19 | 3 | 8 | 0.88 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/10/2026 9:59:07 AM EST |
| 240.00 | 31.50 | 35.10 | 33.30 | 37.27 | +5.74 | +18.21% | 0.14 | 3 | 17 | 0.72 | 0.97 | 0.00 | -0.04 | 2/10/2026 | 2/10/2026 9:59:07 AM EST |
| 250.00 | 21.90 | 24.90 | 23.40 | 23.25 | -2.24 | -8.79% | 0.09 | 1 | 38 | 0.58 | 0.92 | 0.01 | -0.11 | 2/10/2026 | 2/10/2026 9:59:07 AM EST |
| 260.00 | 12.50 | 15.80 | 14.15 | 15.63 | -1.17 | -6.97% | 0.05 | 1 | 34 | 0.31 | 0.80 | 0.02 | -0.20 | 2/10/2026 | 2/10/2026 9:59:07 AM EST |
| 270.00 | 5.10 | 7.90 | 6.50 | 8.88 | 0.00 | 0.00% | 0.02 | 0 | 317 | 0.28 | 0.57 | 0.03 | -0.25 | 2/9/2026 | 2/10/2026 9:59:07 AM EST |
| 280.00 | 1.60 | 3.10 | 2.35 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 883 | 0.30 | 0.28 | 0.03 | -0.21 | 2/9/2026 | 2/10/2026 9:59:07 AM EST |
| 290.00 | 0.35 | 1.85 | 1.10 | 1.30 | +0.50 | +62.50% | 0.00 | 1 | 552 | 0.33 | 0.10 | 0.01 | -0.12 | 2/10/2026 | 2/10/2026 9:59:07 AM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.44 | 0.03 | 0.00 | -0.04 | 2/6/2026 | 2/10/2026 9:59:07 AM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.69 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 2/10/2026 9:59:07 AM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.80 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/10/2026 9:59:07 AM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/10/2026 9:59:07 AM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/10/2026 9:59:07 AM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/10/2026 9:59:07 AM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/10/2026 9:59:07 AM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/10/2026 9:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/10/2026 9:59:07 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/10/2026 9:59:07 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/10/2026 9:59:07 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/10/2026 9:59:07 AM EST | |||
| 170.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.16 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/10/2026 9:59:07 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.54 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/10/2026 9:59:07 AM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/10/2026 9:59:07 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/10/2026 9:59:07 AM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/10/2026 9:59:07 AM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/10/2026 9:59:07 AM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/10/2026 9:59:07 AM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/10/2026 9:59:07 AM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 896 | 1.04 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/10/2026 9:59:07 AM EST |
| 230.00 | 0.00 | 2.00 | 1.00 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 864 | 0.84 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/10/2026 9:59:07 AM EST |
| 240.00 | 0.25 | 1.95 | 1.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.54 | -0.03 | 0.00 | -0.04 | 2/9/2026 | 2/10/2026 9:59:07 AM EST |
| 250.00 | 0.45 | 2.65 | 1.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,339 | 0.46 | -0.08 | 0.01 | -0.11 | 2/6/2026 | 2/10/2026 9:59:07 AM EST |
| 260.00 | 0.75 | 2.75 | 1.75 | 1.55 | +0.50 | +47.62% | 0.01 | 2 | 335 | 0.39 | -0.20 | 0.02 | -0.20 | 2/10/2026 | 2/10/2026 9:59:07 AM EST |
| 270.00 | 3.20 | 4.60 | 3.90 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.30 | -0.43 | 0.03 | -0.25 | 2/9/2026 | 2/10/2026 9:59:07 AM EST |
| 280.00 | 8.70 | 11.80 | 10.25 | 7.90 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.31 | -0.72 | 0.03 | -0.21 | 2/9/2026 | 2/10/2026 9:59:07 AM EST |
| 290.00 | 16.70 | 19.20 | 17.95 | % | 0.06 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.12 | 2/10/2026 9:59:07 AM EST | |||
| 300.00 | 26.40 | 29.20 | 27.80 | 56.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.04 | 12/30/2025 | 2/10/2026 9:59:07 AM EST |
| 310.00 | 35.20 | 39.20 | 37.20 | % | 0.12 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 2/10/2026 9:59:07 AM EST | |||
| 320.00 | 46.10 | 49.10 | 47.60 | % | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/10/2026 9:59:07 AM EST | |||
| 330.00 | 55.70 | 59.20 | 57.45 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/10/2026 9:59:07 AM EST | |||
| 340.00 | 65.10 | 69.20 | 67.15 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/10/2026 9:59:07 AM EST | |||
| 350.00 | 74.90 | 79.20 | 77.05 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/10/2026 9:59:07 AM EST | |||
| 360.00 | 85.10 | 89.20 | 87.15 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/10/2026 9:59:07 AM EST | |||
| 370.00 | 95.10 | 99.20 | 97.15 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/10/2026 9:59:07 AM EST |