Options Chain for REPUBLIC SVCS INC COM (RSG) - $253.16 as of 6/5/2025 9:07:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 131.50 | 135.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 125.00 | 126.80 | 130.30 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 130.00 | 121.90 | 125.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 135.00 | 117.10 | 120.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 140.00 | 111.80 | 115.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 145.00 | 106.80 | 110.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 150.00 | 101.90 | 105.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 155.00 | 96.70 | 100.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 160.00 | 91.70 | 95.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 165.00 | 86.90 | 90.60 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 170.00 | 81.90 | 85.20 | 43.50 | 0.00 | 0.00% | 0 | 5 | 0.78 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 6/5/2025 3:59:55 PM EST |
| 175.00 | 77.10 | 80.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 180.00 | 71.80 | 75.30 | 63.95 | 0.00 | 0.00% | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 6/5/2025 3:59:55 PM EST |
| 185.00 | 67.00 | 70.20 | 29.80 | 0.00 | 0.00% | 0 | 3 | 0.64 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 6/5/2025 3:59:55 PM EST |
| 190.00 | 61.60 | 65.60 | 46.00 | 0.00 | 0.00% | 0 | 20 | 0.61 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 6/5/2025 3:59:55 PM EST |
| 195.00 | 56.90 | 60.50 | 25.86 | 0.00 | 0.00% | 0 | 2 | 0.55 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 6/5/2025 3:59:55 PM EST |
| 200.00 | 52.30 | 55.40 | 26.95 | 0.00 | 0.00% | 0 | 31 | 0.52 | 0.99 | 0.00 | -0.02 | 2/5/2025 | 6/5/2025 3:59:55 PM EST |
| 210.00 | 42.30 | 45.60 | 42.73 | +8.38 | +24.40% | 5 | 48 | 0.44 | 0.98 | 0.00 | -0.03 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 220.00 | 32.50 | 36.20 | 33.48 | +6.08 | +22.19% | 5 | 76 | 0.40 | 0.95 | 0.00 | -0.04 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 230.00 | 23.40 | 26.50 | 23.11 | 0.00 | 0.00% | 0 | 84 | 0.32 | 0.89 | 0.01 | -0.06 | 5/19/2025 | 6/5/2025 3:59:55 PM EST |
| 240.00 | 15.30 | 16.60 | 16.20 | -0.62 | -3.69% | 47 | 119 | 0.21 | 0.79 | 0.02 | -0.08 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 250.00 | 8.20 | 8.80 | 8.50 | -0.95 | -10.06% | 1 | 331 | 0.19 | 0.61 | 0.02 | -0.08 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 260.00 | 2.85 | 4.00 | 3.15 | -0.75 | -19.24% | 4 | 446 | 0.17 | 0.34 | 0.03 | -0.07 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 270.00 | 0.55 | 1.25 | 0.77 | -0.33 | -30.00% | 2 | 89 | 0.16 | 0.12 | 0.02 | -0.04 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 280.00 | 0.05 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 79 | 0.15 | 0.03 | 0.01 | -0.01 | 6/4/2025 | 6/5/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/5/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/5/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/5/2025 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 | 0.60 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/5/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/5/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.75 | 0.88 | 0.00 | 0.00% | 0 | 32 | 0.71 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/5/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.75 | 1.22 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 6/5/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 31 | 0.59 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/5/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.75 | 0.99 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/5/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.75 | 1.51 | 0.00 | 0.00% | 0 | 27 | 0.51 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/5/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 19 | 0.47 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 6/5/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.55 | 0.15 | -0.45 | -75.00% | 8 | 43 | 0.40 | -0.01 | 0.00 | -0.02 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 210.00 | 0.20 | 0.55 | 0.30 | +0.03 | +11.12% | 1 | 69 | 0.31 | -0.02 | 0.00 | -0.03 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 220.00 | 0.40 | 0.70 | 0.55 | +0.10 | +22.23% | 5 | 86 | 0.26 | -0.05 | 0.00 | -0.04 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 230.00 | 0.80 | 1.20 | 1.00 | +0.22 | +28.21% | 16 | 1,084 | 0.23 | -0.11 | 0.01 | -0.06 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 240.00 | 1.85 | 2.45 | 2.31 | +0.36 | +18.47% | 50 | 1,285 | 0.21 | -0.21 | 0.02 | -0.08 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 250.00 | 4.10 | 5.00 | 4.80 | +0.47 | +10.86% | 1 | 110 | 0.18 | -0.39 | 0.02 | -0.08 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 260.00 | 9.10 | 10.30 | 9.00 | 0.00 | 0.00% | 0 | 9 | 0.17 | -0.66 | 0.03 | -0.07 | 6/4/2025 | 6/5/2025 3:59:55 PM EST |
| 270.00 | 16.60 | 18.80 | 26.19 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.88 | 0.02 | -0.04 | 4/14/2025 | 6/5/2025 3:59:55 PM EST |
| 280.00 | 25.70 | 28.60 | 51.50 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.97 | 0.01 | -0.01 | 3/5/2025 | 6/5/2025 3:59:55 PM EST |
| 290.00 | 35.30 | 38.70 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 300.00 | 45.40 | 48.90 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 310.00 | 55.30 | 58.90 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 320.00 | 65.10 | 69.10 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 330.00 | 75.10 | 78.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 340.00 | 85.10 | 88.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 350.00 | 95.10 | 98.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST |