Dark

Check out our API

RMD
ResMed Inc.
stock NYSE

At Close

Sep 9, 2026 3:59:59 PM EDT

220.03USD-0.461%(-1.02)1,137,848

206.61Bid 229.16Ask 22.55Spread

Pre-market

0.00USD-100.000%(-221.05)0

After-hours

Sep 9, 2026 4:10:30 PM EDT

219.95USD-0.036%(-0.08)222,953

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Apr 16, 2027

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
242	1,462	450	861

RMD Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

RMD Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

RMD Oct 16, 2026 Exp. - Max Pain @ $230.00

Puts

Calls

RMD Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	0.30	-25.00%	1	2	04-24	RMD261016C00380000
370 C	0.70	+133.33%	1	3	05-05	RMD261016C00370000
360 C	0.70	0%	1	1	05-05	RMD261016C00360000
350 C	0	0%	0			RMD261016C00350000
340 C	0	0%	0			RMD261016C00340000
330 C	0	0%	0			RMD261016C00330000
320 C	0	0%	0			RMD261016C00320000
310 C	0.85	0%	1	1	05-05	RMD261016C00310000
300 C	3.20	-27.27%	1	1	04-15	RMD261016C00300000
290 C	4.50	0%	1	1	04-14	RMD261016C00290000
280 C	0.83	-30.83%	1	136	09-04	RMD261016C00280000
270 C	1.35	-2.88%	1	167	08-27	RMD261016C00270000
260 C	0.75	-40.00%	1	313	09-04	RMD261016C00260000
250 C	1.17	-51.25%	1	480	09-08	RMD261016C00250000
240 C	4.30	-24.56%	1	230	09-03	RMD261016C00240000
230 C	5.50	-29.49%	21	127	09-08	RMD261016C00230000
220 C	19.20	+14.97%	1	161	09-02	RMD261016C00220000
210 C	30.35	+35.98%	1	45	08-25	RMD261016C00210000
200 C	36.50	-9.32%	1	7	09-02	RMD261016C00200000
195 C	46.50	+5.32%	1	2	08-31	RMD261016C00195000
190 C	21.80	+12.49%	1	2	07-16	RMD261016C00190000
185 C	0	0%	0			RMD261016C00185000
180 C	21.20	0%	2	2	06-01	RMD261016C00180000
175 C	0	0%	0			RMD261016C00175000
170 C	29.00	-4.92%	50	20	06-01	RMD261016C00170000
165 C	0	0%	0			RMD261016C00165000
160 C	41.15	0%	1	1	07-13	RMD261016C00160000
155 C	0	0%	0			RMD261016C00155000
150 C	57.50	-27.49%	1	1	07-31	RMD261016C00150000
145 C	0	0%	0			RMD261016C00145000
140 C	0	0%	0			RMD261016C00140000
135 C	72.00	0%	1	1	07-31	RMD261016C00135000
130 C	0	0%	0			RMD261016C00130000
125 C	0	0%	0			RMD261016C00125000
120 C	0	0%	0			RMD261016C00120000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	174.00	0%	1	0	07-09	RMD261016P00380000
370 P	0	0%	0			RMD261016P00370000
360 P	0	0%	0			RMD261016P00360000
350 P	0	0%	0			RMD261016P00350000
340 P	0	0%	0			RMD261016P00340000
330 P	0	0%	0			RMD261016P00330000
320 P	0	0%	0			RMD261016P00320000
310 P	0	0%	0			RMD261016P00310000
300 P	0	0%	0			RMD261016P00300000
290 P	0	0%	0			RMD261016P00290000
280 P	0	0%	0			RMD261016P00280000
270 P	76.50	0%	1	0	07-14	RMD261016P00270000
260 P	55.60	+104.64%	1	1	05-04	RMD261016P00260000
250 P	13.87	-63.98%	1	1	08-31	RMD261016P00250000
240 P	20.60	+30.79%	30	159	09-08	RMD261016P00240000
230 P	12.61	+34.58%	33	289	09-08	RMD261016P00230000
220 P	6.20	+37.78%	74	176	09-08	RMD261016P00220000
210 P	3.20	+28.00%	1	64	09-08	RMD261016P00210000
200 P	0.98	+34.25%	4	183	09-03	RMD261016P00200000
195 P	1.40	-39.13%	3	18	08-19	RMD261016P00195000
190 P	0.60	-63.64%	1	31	08-24	RMD261016P00190000
185 P	1.05	+5.00%	1	179	08-21	RMD261016P00185000
180 P	0.46	-63.20%	1	122	09-03	RMD261016P00180000
175 P	0.30	-43.40%	1	15	08-27	RMD261016P00175000
170 P	2.50	-26.47%	40	43	07-28	RMD261016P00170000
165 P	0.90	-69.39%	1	4	08-06	RMD261016P00165000
160 P	1.10	0%	2	1	08-20	RMD261016P00160000
155 P	0.90	-33.33%	4	5	07-31	RMD261016P00155000
150 P	0.40	-63.64%	1	2	08-31	RMD261016P00150000
145 P	0	0%	0			RMD261016P00145000
140 P	1.97	0%	1	1	06-08	RMD261016P00140000
135 P	1.00	0%	1	1	03-16	RMD261016P00135000
130 P	1.45	+45.00%	1	2	06-08	RMD261016P00130000
125 P	0.25	-68.75%	4	14	07-24	RMD261016P00125000
120 P	0	0%	0			RMD261016P00120000

Share