Options Chain for RESMED INC COM (RMD) - $211.94 as of 8/7/2026 9:01:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 85.30 | 88.50 | 86.90 | 79.50 | % | 0.70 | 1 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST | |
| 130.00 | 80.20 | 83.70 | 81.95 | % | 0.63 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 135.00 | 75.20 | 78.70 | 76.95 | % | 0.57 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 140.00 | 70.30 | 73.70 | 72.00 | % | 0.51 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 145.00 | 65.30 | 68.80 | 67.05 | % | 0.46 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 150.00 | 60.30 | 63.90 | 62.10 | 50.79 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:06 PM EST |
| 155.00 | 55.30 | 58.70 | 57.00 | 51.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 160.00 | 50.30 | 53.00 | 51.65 | 43.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 4:00:06 PM EST |
| 165.00 | 45.30 | 47.90 | 46.60 | % | 0.28 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 170.00 | 40.30 | 43.00 | 41.65 | 33.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:06 PM EST |
| 175.00 | 35.40 | 38.60 | 37.00 | % | 0.21 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 180.00 | 30.70 | 33.10 | 31.90 | 24.48 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.77 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:06 PM EST |
| 185.00 | 25.90 | 27.90 | 26.90 | 24.70 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.65 | 0.98 | 0.01 | -0.03 | 7/28/2026 | 8/7/2026 4:00:06 PM EST |
| 190.00 | 20.50 | 23.30 | 21.90 | 21.75 | +4.95 | +29.47% | 0.12 | 1 | 158 | 0.60 | 0.97 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 195.00 | 15.80 | 18.70 | 17.25 | 17.54 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.54 | 0.91 | 0.01 | -0.08 | 7/28/2026 | 8/7/2026 4:00:06 PM EST |
| 200.00 | 11.60 | 14.30 | 12.95 | 13.45 | -10.97 | -44.93% | 0.06 | 20 | 166 | 0.24 | 0.85 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 210.00 | 4.90 | 7.00 | 5.95 | 5.00 | -13.54 | -73.04% | 0.03 | 55 | 273 | 0.28 | 0.59 | 0.03 | -0.17 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 220.00 | 0.60 | 3.80 | 2.20 | 2.06 | -10.90 | -84.11% | 0.01 | 20 | 1,940 | 0.29 | 0.30 | 0.02 | -0.15 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 230.00 | 0.50 | 1.00 | 0.75 | 0.78 | -7.02 | -90.00% | 0.00 | 17 | 2,324 | 0.33 | 0.12 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 240.00 | 0.25 | 2.10 | 1.18 | 0.97 | -3.13 | -76.35% | 0.00 | 10 | 573 | 0.48 | 0.04 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.20 | -2.65 | -92.99% | 0.00 | 8 | 835 | 0.56 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 260.00 | 0.05 | 0.15 | 0.10 | 0.13 | -1.48 | -91.93% | 0.00 | 46 | 456 | 0.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 1.10 | 0.55 | 0.25 | -0.70 | -73.69% | 0.00 | 1 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 3.40 | 1.70 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 1.80 | 0.90 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/7/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.05 | 1.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 165.00 | 0.05 | 0.75 | 0.40 | 0.15 | -0.23 | -60.53% | 0.00 | 4 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.16 | -0.03 | -15.79% | 0.00 | 3 | 41 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.26 | -0.19 | -42.23% | 0.00 | 5 | 233 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 180.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.51 | -62.97% | 0.00 | 9 | 228 | 0.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 185.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.83 | -80.59% | 0.00 | 18 | 79 | 0.38 | -0.02 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.70 | 0.35 | 0.94 | -0.34 | -26.57% | 0.00 | 44 | 677 | 0.40 | -0.03 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 195.00 | 0.05 | 1.50 | 0.78 | 1.05 | -0.93 | -46.97% | 0.00 | 22 | 899 | 0.32 | -0.09 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 200.00 | 1.20 | 2.00 | 1.60 | 1.95 | -0.65 | -25.00% | 0.01 | 60 | 820 | 0.36 | -0.15 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 210.00 | 4.20 | 6.10 | 5.15 | 6.23 | +0.93 | +17.55% | 0.02 | 24 | 769 | 0.38 | -0.41 | 0.03 | -0.17 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 220.00 | 10.20 | 12.30 | 11.25 | 12.65 | +3.35 | +36.03% | 0.05 | 13 | 518 | 0.41 | -0.70 | 0.02 | -0.15 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 230.00 | 18.30 | 20.90 | 19.60 | 26.80 | -2.60 | -8.85% | 0.09 | 1 | 4 | 0.46 | -0.88 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 240.00 | 28.00 | 29.90 | 28.95 | 28.16 | +6.11 | +27.71% | 0.12 | 2 | 2 | 0.58 | -0.96 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 250.00 | 37.70 | 40.30 | 39.00 | 46.90 | % | 0.16 | 1 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:06 PM EST | |
| 260.00 | 47.70 | 50.30 | 49.00 | % | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 270.00 | 57.20 | 60.20 | 58.70 | % | 0.22 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 280.00 | 67.60 | 70.00 | 68.80 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 290.00 | 76.70 | 80.40 | 78.55 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST |