Options Chain for REPUBLIC SVCS INC COM (RSG) - $233.97 as of 8/29/2025 9:07:21 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 | 92.60 | 96.50 | 94.55 | % | 0.68 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 145.00 | 87.70 | 91.30 | 89.50 | % | 0.62 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 150.00 | 82.80 | 86.00 | 84.40 | % | 0.56 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 155.00 | 77.90 | 81.10 | 79.50 | % | 0.51 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 160.00 | 72.90 | 76.00 | 74.45 | % | 0.47 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 165.00 | 67.80 | 71.00 | 69.40 | % | 0.42 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 170.00 | 62.80 | 66.00 | 64.40 | % | 0.38 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 175.00 | 58.10 | 60.70 | 59.40 | % | 0.34 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 180.00 | 52.90 | 56.10 | 54.50 | % | 0.30 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 185.00 | 47.90 | 51.10 | 49.50 | % | 0.27 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 190.00 | 43.10 | 46.20 | 44.65 | % | 0.23 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 195.00 | 38.00 | 41.30 | 39.65 | % | 0.20 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 200.00 | 33.20 | 36.40 | 34.80 | 51.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.38 | 0.97 | 0.00 | -0.02 | 6/10/2025 | 8/29/2025 3:59:57 PM EST |
| 210.00 | 23.80 | 26.80 | 25.30 | 34.25 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.31 | 0.92 | 0.01 | -0.04 | 7/18/2025 | 8/29/2025 3:59:57 PM EST |
| 220.00 | 14.40 | 17.10 | 15.75 | 16.60 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.23 | 0.82 | 0.02 | -0.05 | 8/12/2025 | 8/29/2025 3:59:57 PM EST |
| 230.00 | 7.70 | 8.70 | 8.20 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.17 | 0.63 | 0.03 | -0.06 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 240.00 | 3.00 | 3.30 | 3.15 | 2.95 | +0.36 | +13.90% | 0.01 | 10 | 221 | 0.16 | 0.35 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 250.00 | 0.65 | 0.95 | 0.80 | 0.92 | +0.19 | +26.03% | 0.00 | 6 | 283 | 0.15 | 0.12 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.55 | 0.28 | 0.38 | +0.22 | +137.50% | 0.00 | 6 | 119 | 0.19 | 0.03 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.23 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.31 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/29/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/29/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/29/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/29/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 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 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.10 | 0.55 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/29/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/29/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/29/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 8/29/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.65 | 0.33 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.40 | -0.01 | 0.00 | -0.01 | 4/7/2025 | 8/29/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.36 | -0.01 | 0.00 | -0.01 | 3/12/2025 | 8/29/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.33 | -0.02 | 0.00 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.30 | -0.03 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 210.00 | 0.05 | 1.05 | 0.55 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.21 | -0.08 | 0.01 | -0.04 | 8/21/2025 | 8/29/2025 3:59:57 PM EST |
| 220.00 | 1.20 | 1.55 | 1.38 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.18 | -0.18 | 0.02 | -0.05 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 230.00 | 3.20 | 4.00 | 3.60 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 224 | 0.16 | -0.37 | 0.03 | -0.06 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 240.00 | 8.10 | 9.30 | 8.70 | 7.96 | 0.00 | 0.00% | 0.04 | 0 | 176 | 0.16 | -0.65 | 0.03 | -0.05 | 8/22/2025 | 8/29/2025 3:59:57 PM EST |
| 250.00 | 15.80 | 17.90 | 16.85 | 18.80 | 0.00 | 0.00% | 0.07 | 0 | 77 | 0.22 | -0.88 | 0.02 | -0.03 | 8/13/2025 | 8/29/2025 3:59:57 PM EST |
| 260.00 | 24.60 | 27.80 | 26.20 | 16.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.31 | -0.97 | 0.00 | -0.01 | 6/18/2025 | 8/29/2025 3:59:57 PM EST |
| 270.00 | 34.70 | 37.70 | 36.20 | 36.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:57 PM EST |
| 280.00 | 44.70 | 47.80 | 46.25 | 42.19 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/29/2025 3:59:57 PM EST |
| 290.00 | 54.70 | 57.30 | 56.00 | 52.19 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/29/2025 3:59:57 PM EST |
| 300.00 | 64.80 | 67.70 | 66.25 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 310.00 | 74.60 | 77.50 | 76.05 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 320.00 | 84.60 | 87.70 | 86.15 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 330.00 | 94.60 | 97.50 | 96.05 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 340.00 | 104.70 | 107.70 | 106.20 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST |