Options Chain for REPUBLIC SVCS INC COM (RSG) - $222.57 as of 10/3/2025 3:21:23 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 | 78.20 | 82.20 | 80.20 | % | 0.55 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 150.00 | 73.40 | 77.20 | 75.30 | % | 0.50 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 155.00 | 68.70 | 72.00 | 70.35 | % | 0.45 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 160.00 | 63.30 | 67.20 | 65.25 | % | 0.41 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 165.00 | 58.70 | 62.40 | 60.55 | % | 0.37 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 170.00 | 53.90 | 57.40 | 55.65 | % | 0.33 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 175.00 | 48.90 | 52.50 | 50.70 | % | 0.29 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 180.00 | 44.10 | 47.50 | 45.80 | % | 0.25 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 185.00 | 39.10 | 42.70 | 40.90 | % | 0.22 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 190.00 | 34.30 | 37.70 | 36.00 | % | 0.19 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.05 | 10/3/2025 3:59:51 PM EST | |||
| 195.00 | 29.50 | 33.00 | 31.25 | % | 0.16 | 0 | 0 | 0.40 | 0.93 | 0.01 | -0.05 | 10/3/2025 3:59:51 PM EST | |||
| 200.00 | 24.60 | 28.10 | 26.35 | 26.10 | % | 0.13 | 1 | 0 | 0.35 | 0.89 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST | |
| 210.00 | 16.60 | 19.20 | 17.90 | 21.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.23 | 0.80 | 0.01 | -0.08 | 9/10/2025 | 10/3/2025 3:59:51 PM EST |
| 220.00 | 9.00 | 10.50 | 9.75 | 10.41 | +1.81 | +21.05% | 0.04 | 6 | 9 | 0.20 | 0.64 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 230.00 | 4.30 | 4.90 | 4.60 | 4.85 | +1.25 | +34.73% | 0.02 | 6 | 15 | 0.19 | 0.42 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 240.00 | 1.35 | 2.65 | 2.00 | 1.82 | +0.32 | +21.34% | 0.01 | 4 | 153 | 0.20 | 0.21 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 1.10 | 0.55 | 0.63 | +0.08 | +14.55% | 0.00 | 5 | 89 | 0.19 | 0.09 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 2.35 | 1.18 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.36 | 0.03 | 0.00 | -0.01 | 8/19/2025 | 10/3/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 300.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 340.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.02 | 0.00 | -0.03 | 9/15/2025 | 10/3/2025 3:59:51 PM EST |
| 190.00 | 0.20 | 2.60 | 1.40 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.35 | -0.04 | 0.00 | -0.05 | 9/11/2025 | 10/3/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.29 | -0.07 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 200.00 | 0.40 | 1.30 | 0.85 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.25 | -0.11 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 210.00 | 1.25 | 2.25 | 1.75 | 1.90 | -0.42 | -18.11% | 0.01 | 5 | 194 | 0.22 | -0.20 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 220.00 | 4.20 | 4.80 | 4.50 | 4.30 | -0.80 | -15.69% | 0.02 | 12 | 198 | 0.21 | -0.36 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 230.00 | 8.50 | 11.00 | 9.75 | 8.85 | -1.93 | -17.91% | 0.04 | 2 | 80 | 0.22 | -0.58 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 240.00 | 15.50 | 18.50 | 17.00 | 17.00 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.21 | -0.79 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 250.00 | 23.80 | 27.00 | 25.40 | 19.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.03 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 260.00 | 33.80 | 37.30 | 35.55 | % | 0.14 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 270.00 | 43.90 | 47.80 | 45.85 | % | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 280.00 | 53.80 | 57.80 | 55.80 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 290.00 | 63.80 | 67.30 | 65.55 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 300.00 | 73.90 | 77.80 | 75.85 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 310.00 | 84.00 | 87.80 | 85.90 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 320.00 | 93.80 | 97.60 | 95.70 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 330.00 | 103.80 | 107.80 | 105.80 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 340.00 | 113.80 | 117.30 | 115.55 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST |