Options Chain for RESMED INC COM (RMD) - $220.69 as of 10/6/2026 8:26:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 74.80 | 78.10 | 76.45 | % | 0.53 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 150.00 | 69.80 | 73.70 | 71.75 | % | 0.48 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 155.00 | 64.90 | 68.60 | 66.75 | % | 0.43 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 10/6/2026 4:00:04 PM EST | |||
| 160.00 | 59.90 | 63.70 | 61.80 | % | 0.39 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 10/6/2026 4:00:04 PM EST | |||
| 165.00 | 55.00 | 58.80 | 56.90 | % | 0.34 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 10/6/2026 4:00:04 PM EST | |||
| 170.00 | 50.20 | 53.60 | 51.90 | % | 0.31 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 10/6/2026 4:00:04 PM EST | |||
| 175.00 | 46.00 | 48.70 | 47.35 | % | 0.27 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.03 | 10/6/2026 4:00:04 PM EST | |||
| 180.00 | 40.60 | 44.10 | 42.35 | % | 0.24 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.04 | 10/6/2026 4:00:04 PM EST | |||
| 185.00 | 36.10 | 39.50 | 37.80 | % | 0.20 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.06 | 10/6/2026 4:00:04 PM EST | |||
| 190.00 | 32.10 | 34.80 | 33.45 | % | 0.18 | 0 | 0 | 0.40 | 0.89 | 0.01 | -0.07 | 10/6/2026 4:00:04 PM EST | |||
| 195.00 | 27.60 | 30.50 | 29.05 | % | 0.15 | 0 | 0 | 0.38 | 0.84 | 0.01 | -0.08 | 10/6/2026 4:00:04 PM EST | |||
| 200.00 | 23.30 | 25.90 | 24.60 | 29.65 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.36 | 0.80 | 0.01 | -0.10 | 9/21/2026 | 10/6/2026 4:00:04 PM EST |
| 210.00 | 17.00 | 18.90 | 17.95 | 16.44 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.38 | 0.68 | 0.01 | -0.12 | 10/2/2026 | 10/6/2026 4:00:04 PM EST |
| 220.00 | 11.20 | 13.40 | 12.30 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.38 | 0.54 | 0.01 | -0.13 | 10/5/2026 | 10/6/2026 4:00:04 PM EST |
| 230.00 | 6.60 | 8.90 | 7.75 | 8.16 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.37 | 0.41 | 0.01 | -0.13 | 10/5/2026 | 10/6/2026 4:00:04 PM EST |
| 240.00 | 4.00 | 5.20 | 4.60 | 4.90 | +0.50 | +11.37% | 0.02 | 173 | 16 | 0.36 | 0.28 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 250.00 | 2.15 | 3.40 | 2.78 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.37 | 0.19 | 0.01 | -0.09 | 10/5/2026 | 10/6/2026 4:00:04 PM EST |
| 260.00 | 1.00 | 2.30 | 1.65 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | 0.11 | 0.01 | -0.06 | 9/24/2026 | 10/6/2026 4:00:04 PM EST |
| 270.00 | 0.40 | 1.25 | 0.83 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.36 | 0.07 | 0.00 | -0.04 | 9/25/2026 | 10/6/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.03 | 10/6/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 10/6/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 10/6/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | -0.01 | 0.00 | -0.01 | 9/23/2026 | 10/6/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 10/6/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 10/6/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.02 | 10/6/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | -0.04 | 0.00 | -0.03 | 9/28/2026 | 10/6/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | -0.06 | 0.00 | -0.04 | 9/23/2026 | 10/6/2026 4:00:04 PM EST |
| 185.00 | 0.90 | 1.40 | 1.15 | 1.15 | -0.25 | -17.86% | 0.01 | 110 | 5 | 0.38 | -0.08 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 190.00 | 0.75 | 2.10 | 1.43 | 1.65 | -0.20 | -10.82% | 0.01 | 99 | 2 | 0.36 | -0.11 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 195.00 | 2.15 | 2.75 | 2.45 | 2.40 | 0.00 | 0.00% | 0.01 | 1 | 3 | 0.38 | -0.16 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 200.00 | 3.00 | 4.50 | 3.75 | 3.10 | -1.30 | -29.55% | 0.02 | 1 | 31 | 0.39 | -0.20 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 210.00 | 5.80 | 7.10 | 6.45 | 5.75 | +0.10 | +1.77% | 0.03 | 1 | 38 | 0.37 | -0.32 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 220.00 | 9.90 | 11.80 | 10.85 | 9.10 | -0.40 | -4.22% | 0.05 | 1 | 43 | 0.37 | -0.46 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 230.00 | 15.30 | 17.50 | 16.40 | 14.15 | -2.13 | -13.09% | 0.07 | 1 | 21 | 0.37 | -0.59 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 240.00 | 22.30 | 24.20 | 23.25 | 20.80 | -1.62 | -7.23% | 0.10 | 1 | 2 | 0.36 | -0.72 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 250.00 | 29.70 | 32.60 | 31.15 | % | 0.12 | 0 | 0 | 0.34 | -0.81 | 0.01 | -0.09 | 10/6/2026 4:00:04 PM EST | |||
| 260.00 | 38.40 | 41.50 | 39.95 | % | 0.15 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.06 | 10/6/2026 4:00:04 PM EST | |||
| 270.00 | 48.20 | 50.50 | 49.35 | % | 0.18 | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.04 | 10/6/2026 4:00:04 PM EST | |||
| 280.00 | 57.20 | 61.20 | 59.20 | % | 0.21 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 10/6/2026 4:00:04 PM EST | |||
| 290.00 | 67.20 | 70.90 | 69.05 | % | 0.24 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 10/6/2026 4:00:04 PM EST | |||
| 300.00 | 77.20 | 80.90 | 79.05 | % | 0.26 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:04 PM EST | |||
| 310.00 | 87.20 | 90.90 | 89.05 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 320.00 | 97.20 | 100.90 | 99.05 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 330.00 | 107.20 | 110.90 | 109.05 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 340.00 | 117.20 | 120.90 | 119.05 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST |