Options Chain for REPUBLIC SVCS INC COM (RSG) - $223.09 as of 10/27/2025 1:17:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 114.30 | 118.30 | 116.30 | % | 1.11 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 110.00 | 109.40 | 113.50 | 111.45 | % | 1.01 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 115.00 | 104.40 | 108.50 | 106.45 | % | 0.93 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 120.00 | 99.50 | 103.60 | 101.55 | 108.30 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 2:59:01 PM EST |
| 125.00 | 94.70 | 98.50 | 96.60 | % | 0.77 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 130.00 | 89.50 | 93.60 | 91.55 | % | 0.70 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 135.00 | 84.70 | 88.60 | 86.65 | % | 0.64 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 140.00 | 79.80 | 83.60 | 81.70 | % | 0.58 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 145.00 | 74.70 | 78.70 | 76.70 | % | 0.53 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 150.00 | 69.70 | 73.90 | 71.80 | % | 0.48 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 155.00 | 64.70 | 68.80 | 66.75 | % | 0.43 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 160.00 | 59.80 | 63.80 | 61.80 | 83.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/27/2025 2:59:01 PM EST |
| 165.00 | 54.90 | 58.90 | 56.90 | 85.94 | 0.00 | 0.00% | 0.34 | 0 | 8 | 0.64 | 1.00 | 0.00 | -0.01 | 6/25/2025 | 10/27/2025 2:59:01 PM EST |
| 170.00 | 50.90 | 53.60 | 52.25 | 86.05 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.55 | 1.00 | 0.00 | -0.02 | 6/13/2025 | 10/27/2025 2:59:01 PM EST |
| 175.00 | 46.00 | 48.80 | 47.40 | 46.90 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.52 | 0.99 | 0.00 | -0.02 | 10/21/2025 | 10/27/2025 2:59:01 PM EST |
| 180.00 | 41.10 | 44.00 | 42.55 | 42.90 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.48 | 0.98 | 0.00 | -0.03 | 11/11/2024 | 10/27/2025 2:59:01 PM EST |
| 185.00 | 36.30 | 39.10 | 37.70 | 45.50 | 0.00 | 0.00% | 0.20 | 0 | 33 | 0.44 | 0.97 | 0.00 | -0.03 | 9/9/2025 | 10/27/2025 2:59:01 PM EST |
| 190.00 | 31.50 | 34.30 | 32.90 | 41.20 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.31 | 0.94 | 0.01 | -0.04 | 9/15/2025 | 10/27/2025 2:59:01 PM EST |
| 195.00 | 26.80 | 29.80 | 28.30 | 41.81 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.30 | 0.91 | 0.01 | -0.05 | 9/5/2025 | 10/27/2025 2:59:01 PM EST |
| 200.00 | 22.50 | 25.20 | 23.85 | 23.24 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.29 | 0.87 | 0.01 | -0.06 | 10/17/2025 | 10/27/2025 2:59:01 PM EST |
| 210.00 | 14.20 | 16.70 | 15.45 | 18.80 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.25 | 0.75 | 0.02 | -0.08 | 10/3/2025 | 10/27/2025 2:59:01 PM EST |
| 220.00 | 7.80 | 9.10 | 8.45 | 8.20 | 0.00 | 0.00% | 0.04 | 0 | 412 | 0.22 | 0.56 | 0.02 | -0.08 | 10/23/2025 | 10/27/2025 2:59:01 PM EST |
| 230.00 | 3.20 | 4.50 | 3.85 | 4.00 | -1.45 | -26.61% | 0.02 | 1 | 65 | 0.21 | 0.35 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 2:59:01 PM EST |
| 240.00 | 0.05 | 3.60 | 1.83 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.19 | 0.17 | 0.02 | -0.05 | 10/24/2025 | 10/27/2025 2:59:01 PM EST |
| 250.00 | 0.25 | 0.90 | 0.58 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.20 | 0.06 | 0.01 | -0.02 | 10/8/2025 | 10/27/2025 2:59:01 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.29 | 0.02 | 0.00 | -0.01 | 10/17/2025 | 10/27/2025 2:59:01 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.33 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 2:59:01 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.35 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/27/2025 2:59:01 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 2:59:01 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.31 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 2:59:01 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.50 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/27/2025 2:59:01 PM EST |
| 320.00 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 2:59:01 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/27/2025 2:59:01 PM EST |
| 340.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 10/27/2025 2:59:01 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/27/2025 2:59:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 10/27/2025 2:59:01 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.54 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 2:59:01 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 10/27/2025 2:59:01 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/27/2025 2:59:01 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 2:59:01 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.50 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/27/2025 2:59:01 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.00 | 0.00 | -0.02 | 6/4/2025 | 10/27/2025 2:59:01 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | -0.01 | 0.00 | -0.02 | 10/15/2025 | 10/27/2025 2:59:01 PM EST |
| 180.00 | 0.00 | 1.60 | 0.80 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.43 | -0.02 | 0.00 | -0.03 | 8/20/2025 | 10/27/2025 2:59:01 PM EST |
| 185.00 | 0.00 | 2.60 | 1.30 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | -0.03 | 0.00 | -0.03 | 7/19/2024 | 10/27/2025 2:59:01 PM EST |
| 190.00 | 0.10 | 1.55 | 0.83 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.27 | -0.06 | 0.01 | -0.04 | 7/28/2025 | 10/27/2025 2:59:01 PM EST |
| 195.00 | 0.35 | 1.95 | 1.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.26 | -0.09 | 0.01 | -0.05 | 10/10/2025 | 10/27/2025 2:59:01 PM EST |
| 200.00 | 1.05 | 1.80 | 1.43 | 1.36 | -0.10 | -6.85% | 0.01 | 2 | 201 | 0.25 | -0.13 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 2:59:01 PM EST |
| 210.00 | 2.60 | 3.20 | 2.90 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.22 | -0.25 | 0.02 | -0.08 | 10/23/2025 | 10/27/2025 2:59:01 PM EST |
| 220.00 | 5.90 | 6.70 | 6.30 | 6.32 | +1.47 | +30.31% | 0.03 | 1 | 485 | 0.22 | -0.44 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 2:59:01 PM EST |
| 230.00 | 10.90 | 12.70 | 11.80 | 10.60 | 0.00 | 0.00% | 0.05 | 0 | 227 | 0.20 | -0.65 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 2:59:01 PM EST |
| 240.00 | 18.30 | 20.80 | 19.55 | 16.41 | 0.00 | 0.00% | 0.08 | 0 | 95 | 0.27 | -0.83 | 0.02 | -0.05 | 10/3/2025 | 10/27/2025 2:59:01 PM EST |
| 250.00 | 27.40 | 31.40 | 29.40 | 29.15 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.37 | -0.94 | 0.01 | -0.02 | 10/21/2025 | 10/27/2025 2:59:01 PM EST |
| 260.00 | 37.30 | 41.30 | 39.30 | 36.79 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.41 | -0.98 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 2:59:01 PM EST |
| 270.00 | 47.30 | 51.40 | 49.35 | 46.81 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 2:59:01 PM EST |
| 280.00 | 57.30 | 61.30 | 59.30 | 39.58 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 10/27/2025 2:59:01 PM EST |
| 290.00 | 67.30 | 71.40 | 69.35 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 300.00 | 77.30 | 81.40 | 79.35 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 310.00 | 87.30 | 91.40 | 89.35 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 320.00 | 97.30 | 101.40 | 99.35 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 330.00 | 107.30 | 111.30 | 109.30 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 340.00 | 117.30 | 121.40 | 119.35 | % | 0.35 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 350.00 | 127.30 | 131.40 | 129.35 | % | 0.37 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST |