Options Chain for REPUBLIC SVCS INC COM (RSG) - $212.50 as of 9/29/2026 4:12:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 70.30 | 73.00 | 71.65 | % | 0.51 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 145.00 | 65.30 | 68.00 | 66.65 | % | 0.46 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 150.00 | 60.20 | 63.00 | 61.60 | % | 0.41 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 155.00 | 55.30 | 58.00 | 56.65 | % | 0.37 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 160.00 | 50.30 | 53.00 | 51.65 | % | 0.32 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 165.00 | 45.30 | 48.00 | 46.65 | % | 0.28 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 170.00 | 40.20 | 43.00 | 41.60 | 59.34 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.74 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/29/2026 3:59:58 PM EST |
| 175.00 | 35.20 | 38.00 | 36.60 | % | 0.21 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 180.00 | 30.30 | 33.00 | 31.65 | 48.89 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.59 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/29/2026 3:59:58 PM EST |
| 185.00 | 25.30 | 28.00 | 26.65 | 33.50 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.51 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/29/2026 3:59:58 PM EST |
| 190.00 | 20.40 | 23.00 | 21.70 | 33.30 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.44 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/29/2026 3:59:58 PM EST |
| 195.00 | 15.30 | 18.00 | 16.65 | 19.40 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.36 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 9/29/2026 3:59:58 PM EST |
| 200.00 | 11.00 | 13.20 | 12.10 | 24.84 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.30 | 0.89 | 0.02 | -0.03 | 9/4/2026 | 9/29/2026 3:59:58 PM EST |
| 210.00 | 3.60 | 5.00 | 4.30 | 4.05 | -1.45 | -26.37% | 0.02 | 4 | 39 | 0.20 | 0.58 | 0.05 | -0.08 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 220.00 | 0.40 | 1.25 | 0.83 | 0.85 | -0.40 | -32.00% | 0.00 | 6 | 168 | 0.19 | 0.16 | 0.03 | -0.06 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 230.00 | 0.05 | 0.90 | 0.48 | 0.13 | -0.08 | -38.10% | 0.00 | 9 | 668 | 0.21 | 0.02 | 0.01 | -0.01 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 15 | 537 | 0.30 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.42 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.61 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/29/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 9/29/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.06 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/29/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/29/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/29/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/29/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.57 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/29/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.59 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/29/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.52 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.45 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/29/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.38 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/29/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.31 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 3:59:58 PM EST |
| 200.00 | 0.20 | 0.70 | 0.45 | 0.50 | +0.05 | +11.12% | 0.00 | 4 | 338 | 0.20 | -0.11 | 0.02 | -0.03 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 210.00 | 2.30 | 3.00 | 2.65 | 3.00 | +0.65 | +27.66% | 0.01 | 1 | 384 | 0.18 | -0.42 | 0.05 | -0.08 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 220.00 | 8.20 | 10.30 | 9.25 | 9.75 | +1.75 | +21.88% | 0.04 | 6 | 117 | 0.27 | -0.84 | 0.03 | -0.06 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 230.00 | 17.60 | 20.20 | 18.90 | 8.15 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.41 | -0.98 | 0.01 | -0.01 | 9/15/2026 | 9/29/2026 3:59:58 PM EST |
| 240.00 | 27.60 | 30.30 | 28.95 | 19.70 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.54 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/29/2026 3:59:58 PM EST |
| 250.00 | 37.60 | 40.30 | 38.95 | % | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 260.00 | 47.50 | 50.20 | 48.85 | % | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 270.00 | 57.50 | 60.20 | 58.85 | % | 0.22 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 280.00 | 67.50 | 70.20 | 68.85 | % | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 290.00 | 77.50 | 80.20 | 78.85 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 300.00 | 87.50 | 90.20 | 88.85 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 310.00 | 97.50 | 100.20 | 98.85 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 320.00 | 107.50 | 110.20 | 108.85 | % | 0.34 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 330.00 | 117.50 | 120.30 | 118.90 | % | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST |