Options Chain for RESMED INC COM (RMD) - $253.62 as of 10/29/2025 9:13:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 87.40 | 91.10 | 89.25 | % | 0.54 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 170.00 | 82.50 | 86.10 | 84.30 | % | 0.50 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 175.00 | 77.50 | 81.20 | 79.35 | % | 0.45 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 10/29/2025 4:00:01 PM EST | |||
| 180.00 | 72.60 | 76.20 | 74.40 | % | 0.41 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 10/29/2025 4:00:01 PM EST | |||
| 185.00 | 67.70 | 71.40 | 69.55 | % | 0.38 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.03 | 10/29/2025 4:00:01 PM EST | |||
| 190.00 | 62.80 | 66.50 | 64.65 | % | 0.34 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.04 | 10/29/2025 4:00:01 PM EST | |||
| 195.00 | 58.00 | 61.50 | 59.75 | % | 0.31 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.05 | 10/29/2025 4:00:01 PM EST | |||
| 200.00 | 53.70 | 56.50 | 55.10 | % | 0.28 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.07 | 10/29/2025 4:00:01 PM EST | |||
| 210.00 | 44.50 | 47.00 | 45.75 | % | 0.22 | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.12 | 10/29/2025 4:00:01 PM EST | |||
| 220.00 | 35.50 | 38.00 | 36.75 | % | 0.17 | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.17 | 10/29/2025 4:00:01 PM EST | |||
| 230.00 | 27.00 | 29.70 | 28.35 | % | 0.12 | 0 | 0 | 0.52 | 0.80 | 0.01 | -0.22 | 10/29/2025 4:00:01 PM EST | |||
| 240.00 | 19.60 | 22.40 | 21.00 | 25.70 | 0.00 | 0.00% | 0.09 | 0 | 154 | 0.51 | 0.70 | 0.01 | -0.26 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 250.00 | 13.50 | 16.40 | 14.95 | 15.90 | -2.70 | -14.52% | 0.06 | 1 | 80 | 0.50 | 0.58 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 260.00 | 8.00 | 11.70 | 9.85 | 10.50 | -1.10 | -9.49% | 0.04 | 21 | 24 | 0.48 | 0.45 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 270.00 | 4.70 | 8.00 | 6.35 | 6.20 | -2.00 | -24.39% | 0.02 | 7 | 93 | 0.48 | 0.34 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 280.00 | 1.95 | 5.30 | 3.63 | 3.82 | -0.53 | -12.19% | 0.01 | 3 | 49 | 0.46 | 0.23 | 0.01 | -0.21 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 290.00 | 1.70 | 3.00 | 2.35 | 2.15 | -0.31 | -12.61% | 0.01 | 1 | 52 | 0.48 | 0.16 | 0.01 | -0.17 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 300.00 | 0.85 | 2.10 | 1.48 | 1.50 | +0.16 | +11.94% | 0.00 | 2 | 77 | 0.49 | 0.10 | 0.01 | -0.12 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 2.90 | 1.45 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.68 | 0.06 | 0.00 | -0.08 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 2.55 | 1.28 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.73 | 0.03 | 0.00 | -0.05 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 2.35 | 1.18 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.02 | 0.00 | -0.03 | 10/8/2025 | 10/29/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 2.25 | 1.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.01 | 0.00 | -0.02 | 10/20/2025 | 10/29/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | -0.01 | 9/29/2025 | 10/29/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 10/29/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.02 | 10/29/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.03 | 10/29/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.04 | 10/29/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.05 | 10/29/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.80 | 1.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | -0.03 | 0.00 | -0.07 | 10/13/2025 | 10/29/2025 4:00:01 PM EST |
| 210.00 | 0.50 | 3.30 | 1.90 | 1.50 | +0.58 | +63.05% | 0.01 | 12 | 2 | 0.60 | -0.07 | 0.00 | -0.12 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 220.00 | 0.55 | 3.70 | 2.13 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.50 | -0.13 | 0.01 | -0.17 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 230.00 | 2.20 | 5.70 | 3.95 | 4.00 | +0.88 | +28.21% | 0.02 | 64 | 1,028 | 0.51 | -0.20 | 0.01 | -0.22 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 240.00 | 5.00 | 7.40 | 6.20 | 6.67 | +1.27 | +23.52% | 0.03 | 18 | 424 | 0.49 | -0.30 | 0.01 | -0.26 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 250.00 | 10.50 | 12.20 | 11.35 | 10.63 | +2.28 | +27.31% | 0.05 | 447 | 3,135 | 0.53 | -0.42 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 260.00 | 13.70 | 17.10 | 15.40 | 14.10 | +0.20 | +1.44% | 0.06 | 2 | 560 | 0.48 | -0.55 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 270.00 | 20.50 | 23.90 | 22.20 | 18.90 | 0.00 | 0.00% | 0.08 | 0 | 173 | 0.49 | -0.66 | 0.01 | -0.25 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 280.00 | 28.00 | 31.40 | 29.70 | 16.60 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.49 | -0.77 | 0.01 | -0.21 | 10/13/2025 | 10/29/2025 4:00:01 PM EST |
| 290.00 | 36.30 | 39.90 | 38.10 | 32.30 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.59 | -0.84 | 0.01 | -0.17 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 300.00 | 45.50 | 49.20 | 47.35 | 33.72 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.60 | -0.90 | 0.01 | -0.12 | 9/25/2025 | 10/29/2025 4:00:01 PM EST |
| 310.00 | 55.30 | 57.80 | 56.55 | % | 0.18 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.08 | 10/29/2025 4:00:01 PM EST | |||
| 320.00 | 64.70 | 68.30 | 66.50 | % | 0.21 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.05 | 10/29/2025 4:00:01 PM EST | |||
| 330.00 | 74.50 | 78.10 | 76.30 | % | 0.23 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.03 | 10/29/2025 4:00:01 PM EST | |||
| 340.00 | 84.50 | 88.10 | 86.30 | % | 0.25 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 10/29/2025 4:00:01 PM EST | |||
| 350.00 | 94.50 | 98.10 | 96.30 | % | 0.28 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 360.00 | 104.50 | 108.10 | 106.30 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 370.00 | 114.50 | 118.10 | 116.30 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 380.00 | 124.50 | 128.10 | 126.30 | % | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 390.00 | 134.50 | 138.10 | 136.30 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 400.00 | 144.50 | 148.10 | 146.30 | % | 0.37 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 410.00 | 154.50 | 158.10 | 156.30 | % | 0.38 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST |