Options Chain for REPUBLIC SVCS INC COM (RSG) - $236.28 as of 10/30/2026 1:36:21 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 | 102.90 | 106.20 | 104.55 | % | 0.75 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 145.00 | 97.90 | 101.40 | 99.65 | % | 0.69 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 150.00 | 92.90 | 96.20 | 94.55 | 76.89 | 0.00 | 0.00% | 0.63 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/30/2026 4:00:05 PM EST |
| 155.00 | 87.80 | 91.50 | 89.65 | 72.15 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/30/2026 4:00:05 PM EST |
| 160.00 | 83.00 | 86.10 | 84.55 | % | 0.53 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 165.00 | 78.00 | 81.10 | 79.55 | % | 0.48 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 170.00 | 73.00 | 76.40 | 74.70 | % | 0.44 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 175.00 | 68.10 | 71.60 | 69.85 | % | 0.40 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 180.00 | 63.10 | 66.70 | 64.90 | % | 0.36 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 185.00 | 58.10 | 61.40 | 59.75 | % | 0.32 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 190.00 | 53.20 | 56.80 | 55.00 | % | 0.29 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 195.00 | 48.20 | 51.70 | 49.95 | % | 0.26 | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.01 | 10/30/2026 4:00:05 PM EST | |||
| 200.00 | 43.30 | 46.70 | 45.00 | % | 0.23 | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.02 | 10/30/2026 4:00:05 PM EST | |||
| 210.00 | 33.50 | 36.40 | 34.95 | % | 0.17 | 0 | 0 | 0.34 | 0.98 | 0.00 | -0.03 | 10/30/2026 4:00:05 PM EST | |||
| 220.00 | 24.10 | 26.40 | 25.25 | 25.75 | +7.00 | +37.34% | 0.11 | 4 | 33 | 0.14 | 0.94 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 230.00 | 15.10 | 17.50 | 16.30 | 16.00 | +5.50 | +52.39% | 0.07 | 2 | 80 | 0.16 | 0.83 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 240.00 | 8.30 | 10.20 | 9.25 | 9.79 | +2.49 | +34.11% | 0.04 | 11 | 138 | 0.17 | 0.65 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 250.00 | 3.90 | 5.80 | 4.85 | 5.10 | +2.79 | +120.78% | 0.02 | 15 | 211 | 0.18 | 0.43 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 260.00 | 1.35 | 2.85 | 2.10 | 2.00 | -0.15 | -6.98% | 0.01 | 1 | 5 | 0.18 | 0.22 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 270.00 | 0.60 | 1.10 | 0.85 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.18 | 0.10 | 0.01 | -0.03 | 10/27/2026 | 10/30/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.01 | 10/30/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 10/30/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.35 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/30/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.75 | +0.20 | +36.37% | 0.00 | 1 | 23 | 0.28 | -0.02 | 0.00 | -0.03 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 220.00 | 0.35 | 0.90 | 0.63 | 0.61 | -1.34 | -68.72% | 0.00 | 1 | 89 | 0.21 | -0.06 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 230.00 | 0.60 | 3.40 | 2.00 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.20 | -0.17 | 0.02 | -0.07 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 240.00 | 3.80 | 5.10 | 4.45 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.19 | -0.35 | 0.02 | -0.09 | 10/27/2026 | 10/30/2026 4:00:05 PM EST |
| 250.00 | 8.90 | 10.60 | 9.75 | % | 0.04 | 0 | 0 | 0.20 | -0.57 | 0.02 | -0.08 | 10/30/2026 4:00:05 PM EST | |||
| 260.00 | 16.20 | 18.80 | 17.50 | % | 0.07 | 0 | 0 | 0.26 | -0.78 | 0.02 | -0.06 | 10/30/2026 4:00:05 PM EST | |||
| 270.00 | 24.90 | 27.90 | 26.40 | % | 0.10 | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.03 | 10/30/2026 4:00:05 PM EST | |||
| 280.00 | 35.00 | 38.00 | 36.50 | % | 0.13 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 10/30/2026 4:00:05 PM EST | |||
| 290.00 | 44.50 | 48.00 | 46.25 | % | 0.16 | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 300.00 | 54.90 | 58.00 | 56.45 | % | 0.19 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 310.00 | 64.90 | 68.00 | 66.45 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 320.00 | 74.50 | 78.00 | 76.25 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 330.00 | 84.50 | 88.00 | 86.25 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST |