Options Chain for RESMED INC COM (RMD) - $218.06 as of 4/29/2024 2:09:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 128.30 | 132.10 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 90.00 | 123.50 | 127.10 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 95.00 | 118.30 | 121.80 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 100.00 | 114.00 | 117.00 | 104.00 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:33 PM EST |
| 105.00 | 109.20 | 112.10 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 110.00 | 104.10 | 107.10 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 115.00 | 98.80 | 101.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 120.00 | 93.20 | 96.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 125.00 | 88.30 | 92.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 130.00 | 83.90 | 86.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 135.00 | 79.30 | 81.20 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 140.00 | 73.80 | 76.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 145.00 | 68.30 | 72.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 150.00 | 63.20 | 67.00 | 62.00 | +28.30 | +83.98% | 3 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 155.00 | 58.20 | 62.10 | 55.00 | 0.00 | 0.00% | 0 | 20 | 1.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:33 PM EST |
| 160.00 | 53.50 | 56.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 165.00 | 48.90 | 51.20 | 29.00 | 0.00 | 0.00% | 0 | 114 | 0.86 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 4/29/2024 1:58:33 PM EST |
| 170.00 | 43.40 | 47.10 | 33.88 | 0.00 | 0.00% | 0 | 50 | 0.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:33 PM EST |
| 175.00 | 38.30 | 41.90 | 43.28 | 0.00 | 0.00% | 0 | 246 | 0.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:33 PM EST |
| 180.00 | 33.30 | 36.00 | 37.50 | 0.00 | 0.00% | 0 | 783 | 0.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:58:33 PM EST |
| 185.00 | 29.40 | 30.90 | 32.81 | 0.00 | 0.00% | 0 | 1,178 | 0.52 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:58:33 PM EST |
| 190.00 | 23.80 | 26.40 | 25.00 | -2.90 | -10.40% | 2 | 1,213 | 0.43 | 0.98 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 195.00 | 20.00 | 21.10 | 20.00 | -0.55 | -2.68% | 5 | 435 | 0.28 | 0.94 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 200.00 | 15.10 | 16.30 | 16.00 | -2.96 | -15.62% | 33 | 1,935 | 0.32 | 0.89 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 210.00 | 7.60 | 8.00 | 8.00 | -2.50 | -23.81% | 160 | 1,815 | 0.25 | 0.68 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 220.00 | 2.60 | 2.90 | 2.65 | -2.45 | -48.04% | 733 | 516 | 0.25 | 0.34 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 230.00 | 0.65 | 0.80 | 0.80 | -1.20 | -60.00% | 77 | 559 | 0.26 | 0.11 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 240.00 | 0.10 | 0.45 | 0.15 | -0.40 | -72.73% | 4 | 24 | 0.28 | 0.03 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 250.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:33 PM EST |
| 260.00 | 0.00 | 1.00 | 0.77 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 4/29/2024 1:58:33 PM EST |
| 270.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 1:58:33 PM EST |
| 280.00 | 0.00 | 0.05 | 0.05 | -0.37 | -88.10% | 1 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 290.00 | 0.00 | 0.65 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.50 | % | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 161 | 1.22 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:33 PM EST |
| 110.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:58:33 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.46 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:58:33 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 96 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:33 PM EST |
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 104 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:33 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:33 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 244 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:33 PM EST |
| 145.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 134 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:33 PM EST |
| 150.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 293 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:33 PM EST |
| 155.00 | 0.00 | 0.25 | 0.25 | +0.20 | +400.00% | 53 | 870 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 160.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 461 | 0.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:33 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 3 | 1,368 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 170.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 2 | 740 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 175.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 15 | 824 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 180.00 | 0.00 | 0.25 | 0.05 | -0.05 | -50.00% | 56 | 1,043 | 0.43 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 662 | 0.41 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:58:33 PM EST |
| 190.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 923 | 0.37 | -0.02 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 1:58:33 PM EST |
| 195.00 | 0.25 | 0.35 | 0.35 | -0.15 | -30.00% | 22 | 553 | 0.28 | -0.06 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 200.00 | 0.55 | 0.70 | 0.82 | -0.13 | -13.69% | 623 | 827 | 0.27 | -0.11 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 210.00 | 2.50 | 2.80 | 2.65 | -0.15 | -5.36% | 532 | 128 | 0.26 | -0.32 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 220.00 | 7.40 | 7.80 | 7.70 | +0.70 | +10.00% | 516 | 19 | 0.25 | -0.66 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 230.00 | 14.80 | 16.30 | 15.20 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.89 | 0.02 | -0.06 | 4/26/2024 | 4/29/2024 1:58:33 PM EST |
| 240.00 | 24.00 | 27.20 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 4/29/2024 1:58:33 PM EST | |||
| 250.00 | 33.20 | 37.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 260.00 | 43.20 | 47.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 270.00 | 53.70 | 57.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 280.00 | 63.10 | 66.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 290.00 | 73.10 | 77.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST |