Options Chain for REPUBLIC SVCS INC COM (RSG) - $250.73 as of 5/5/2025 9:06:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 128.90 | 132.70 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 118.90 | 122.70 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 113.90 | 117.70 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 108.90 | 112.60 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 145.00 | 103.90 | 107.70 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 150.00 | 98.90 | 102.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 155.00 | 94.00 | 97.80 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 160.00 | 88.90 | 92.80 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 165.00 | 84.00 | 87.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 170.00 | 79.00 | 82.80 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 175.00 | 74.00 | 77.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 180.00 | 69.00 | 72.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 185.00 | 64.00 | 67.80 | 51.50 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:55 PM EST |
| 190.00 | 59.00 | 62.80 | 54.12 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:55 PM EST |
| 195.00 | 54.40 | 57.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 200.00 | 49.20 | 52.80 | 49.75 | +7.55 | +17.90% | 2 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 39.10 | 42.90 | 32.55 | 0.00 | 0.00% | 0 | 45 | 0.86 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 29.20 | 32.50 | 30.00 | -1.95 | -6.11% | 2 | 39 | 0.60 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 230.00 | 19.80 | 22.30 | 16.80 | 0.00 | 0.00% | 0 | 22 | 0.44 | 0.98 | 0.01 | -0.07 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 240.00 | 11.30 | 12.00 | 11.79 | -0.01 | -0.09% | 2 | 257 | 0.22 | 0.88 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 250.00 | 3.40 | 4.00 | 3.40 | -0.60 | -15.00% | 6 | 984 | 0.18 | 0.56 | 0.05 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 260.00 | 0.25 | 0.40 | 0.40 | +0.02 | +5.27% | 1 | 259 | 0.16 | 0.10 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.20 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.20 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.20 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.25 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.25 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 38 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 280 | 0.55 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 315 | 0.41 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 230.00 | 0.10 | 0.30 | 0.15 | -0.18 | -54.55% | 8 | 545 | 0.29 | -0.02 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 240.00 | 0.60 | 0.70 | 0.61 | -0.37 | -37.76% | 18 | 358 | 0.23 | -0.12 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 250.00 | 2.30 | 3.00 | 2.62 | -0.51 | -16.30% | 2 | 34 | 0.18 | -0.44 | 0.05 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 260.00 | 8.30 | 10.60 | 32.60 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.90 | 0.03 | -0.06 | 3/5/2025 | 5/5/2025 3:59:55 PM EST |
| 270.00 | 18.40 | 20.90 | 34.50 | 0.00 | 0.00% | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 28.50 | 31.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 290.00 | 37.50 | 41.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 300.00 | 47.50 | 51.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 310.00 | 57.50 | 61.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 320.00 | 67.60 | 71.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 330.00 | 77.50 | 81.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 340.00 | 87.50 | 91.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 350.00 | 97.50 | 101.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |