Options Chain for REPUBLIC SVCS INC COM (RSG) - $214.71 as of 7/1/2026 9:17:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 78.50 | 81.90 | 80.20 | % | 0.59 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 140.00 | 73.70 | 76.90 | 75.30 | % | 0.54 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 145.00 | 68.50 | 71.90 | 70.20 | % | 0.48 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 150.00 | 63.50 | 66.90 | 65.20 | % | 0.43 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 155.00 | 58.50 | 61.90 | 60.20 | % | 0.39 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 160.00 | 53.50 | 56.90 | 55.20 | % | 0.35 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 165.00 | 48.50 | 51.90 | 50.20 | % | 0.30 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 170.00 | 43.50 | 46.90 | 45.20 | % | 0.27 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 175.00 | 38.50 | 41.90 | 40.20 | % | 0.23 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 180.00 | 33.50 | 36.90 | 35.20 | 27.92 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.76 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/1/2026 3:59:59 PM EST |
| 185.00 | 28.50 | 31.90 | 30.20 | 29.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/1/2026 3:59:59 PM EST |
| 190.00 | 23.60 | 26.90 | 25.25 | % | 0.13 | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 195.00 | 18.80 | 21.90 | 20.35 | 12.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.51 | 0.97 | 0.01 | -0.02 | 6/18/2026 | 7/1/2026 3:59:59 PM EST |
| 200.00 | 13.50 | 16.10 | 14.80 | 17.40 | 0.00 | 0.00% | 0.07 | 0 | 68 | 0.35 | 0.93 | 0.01 | -0.04 | 6/26/2026 | 7/1/2026 3:59:59 PM EST |
| 210.00 | 5.50 | 8.50 | 7.00 | 5.12 | 0.00 | 0.00% | 0.03 | 0 | 131 | 0.24 | 0.69 | 0.04 | -0.10 | 6/30/2026 | 7/1/2026 3:59:59 PM EST |
| 220.00 | 1.60 | 2.10 | 1.85 | 1.60 | +0.06 | +3.90% | 0.01 | 12 | 489 | 0.22 | 0.30 | 0.04 | -0.10 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 230.00 | 0.05 | 1.35 | 0.70 | 0.49 | +0.05 | +11.37% | 0.00 | 1 | 591 | 0.25 | 0.07 | 0.01 | -0.04 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.70 | 0.35 | 0.03 | -0.06 | -66.67% | 0.00 | 17 | 783 | 0.38 | 0.01 | 0.00 | -0.01 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.45 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.44 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/1/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 21 | 0.45 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/1/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 1.03 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.85 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/1/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.77 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/1/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.69 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.61 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 3:59:59 PM EST |
| 195.00 | 0.05 | 2.45 | 1.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.37 | -0.03 | 0.01 | -0.02 | 6/30/2026 | 7/1/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 1.20 | 0.60 | 0.40 | -0.03 | -6.98% | 0.00 | 13 | 441 | 0.34 | -0.07 | 0.01 | -0.04 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 210.00 | 1.10 | 3.30 | 2.20 | 2.25 | -0.32 | -12.46% | 0.01 | 20 | 429 | 0.23 | -0.31 | 0.04 | -0.10 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 220.00 | 6.10 | 8.10 | 7.10 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.21 | -0.70 | 0.04 | -0.10 | 6/26/2026 | 7/1/2026 3:59:59 PM EST |
| 230.00 | 14.00 | 16.90 | 15.45 | 22.33 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.04 | 4/23/2026 | 7/1/2026 3:59:59 PM EST |
| 240.00 | 23.70 | 26.90 | 25.30 | % | 0.11 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 7/1/2026 3:59:59 PM EST | |||
| 250.00 | 33.60 | 37.00 | 35.30 | 32.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 7/1/2026 3:59:59 PM EST |
| 260.00 | 43.60 | 47.50 | 45.55 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 270.00 | 54.10 | 57.50 | 55.80 | % | 0.21 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 280.00 | 63.60 | 67.50 | 65.55 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 290.00 | 73.60 | 77.60 | 75.60 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 300.00 | 83.60 | 87.60 | 85.60 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 310.00 | 93.60 | 97.50 | 95.55 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 320.00 | 103.60 | 107.40 | 105.50 | % | 0.33 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST |