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 | 129.60 | 133.20 | 130.76 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 124.40 | 128.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 119.50 | 123.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 114.50 | 118.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 109.50 | 113.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 145.00 | 104.70 | 108.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 150.00 | 99.60 | 103.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 155.00 | 94.60 | 98.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 160.00 | 89.70 | 93.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 165.00 | 84.70 | 88.40 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 170.00 | 79.90 | 83.60 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 175.00 | 74.80 | 78.60 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 180.00 | 69.80 | 73.60 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 185.00 | 64.90 | 68.70 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 190.00 | 60.20 | 63.80 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 195.00 | 55.40 | 58.00 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 200.00 | 50.10 | 53.60 | 32.00 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.99 | 0.00 | -0.04 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 40.30 | 44.20 | % | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 220.00 | 31.50 | 33.70 | 32.65 | 0.00 | 0.00% | 0 | 115 | 0.32 | 0.93 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 230.00 | 22.90 | 23.70 | 23.21 | +0.01 | +0.05% | 8 | 20 | 0.22 | 0.87 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 240.00 | 13.80 | 15.10 | 15.11 | +1.37 | +9.98% | 5 | 77 | 0.19 | 0.76 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 250.00 | 6.50 | 8.00 | 7.86 | +0.86 | +12.29% | 16 | 158 | 0.17 | 0.57 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 260.00 | 2.50 | 3.50 | 2.82 | -0.58 | -17.06% | 30 | 173 | 0.17 | 0.30 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 270.00 | 0.30 | 1.30 | 1.17 | +0.32 | +37.65% | 2 | 80 | 0.15 | 0.11 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 0.05 | 0.75 | % | 0 | 0 | 0.17 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 370.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 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 | 0.70 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | % | 4 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.75 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | -0.03 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.01 | 0.00 | -0.04 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 0.10 | 0.90 | 0.51 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.03 | 0.00 | -0.05 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 0.60 | 0.80 | 0.73 | 0.00 | 0.00% | 0 | 32 | 0.26 | -0.07 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 230.00 | 1.10 | 1.90 | 1.30 | -0.15 | -10.35% | 10 | 67 | 0.24 | -0.13 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 240.00 | 2.30 | 2.85 | 2.65 | -0.01 | -0.38% | 24 | 40 | 0.20 | -0.24 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 250.00 | 4.10 | 6.80 | 5.60 | -0.30 | -5.09% | 14 | 17 | 0.18 | -0.43 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 260.00 | 9.60 | 12.50 | % | 0 | 0 | 0.16 | -0.70 | 0.03 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 270.00 | 18.30 | 20.00 | 22.00 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.89 | 0.01 | -0.03 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 27.50 | 31.30 | % | 0 | 0 | 0.34 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 290.00 | 37.50 | 41.30 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 300.00 | 47.60 | 51.30 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 310.00 | 57.50 | 61.30 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 320.00 | 67.50 | 71.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 330.00 | 77.50 | 81.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 340.00 | 87.50 | 91.30 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 350.00 | 97.50 | 101.20 | 114.70 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 360.00 | 107.60 | 111.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 370.00 | 117.40 | 121.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |