Options Chain for REPUBLIC SVCS INC COM (RSG) - $248.19 as of 6/20/2025 9:24:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 96.60 | 100.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 155.00 | 91.80 | 95.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 160.00 | 86.80 | 90.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 165.00 | 81.90 | 85.90 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 170.00 | 76.90 | 81.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 175.00 | 71.80 | 76.00 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 180.00 | 67.10 | 71.10 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 185.00 | 62.10 | 66.00 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 190.00 | 57.30 | 61.20 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.02 | 6/20/2025 4:00:03 PM EST | |||
| 195.00 | 52.60 | 55.60 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.02 | 6/20/2025 4:00:03 PM EST | |||
| 200.00 | 47.90 | 50.70 | % | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.03 | 6/20/2025 4:00:03 PM EST | |||
| 210.00 | 38.00 | 41.30 | % | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.04 | 6/20/2025 4:00:03 PM EST | |||
| 220.00 | 29.30 | 32.00 | 31.80 | +4.75 | +17.56% | 1 | 1 | 0.27 | 0.89 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 230.00 | 21.10 | 23.30 | 23.82 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.81 | 0.01 | -0.07 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 240.00 | 13.50 | 15.30 | 14.95 | -3.39 | -18.49% | 1 | 12 | 0.24 | 0.67 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 250.00 | 7.70 | 9.80 | 7.30 | -2.26 | -23.64% | 146 | 15 | 0.24 | 0.50 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 260.00 | 3.40 | 4.40 | 3.54 | -1.16 | -24.69% | 9 | 120 | 0.21 | 0.31 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 270.00 | 1.10 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 102 | 0.20 | 0.16 | 0.01 | -0.05 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 57 | 0.23 | 0.08 | 0.01 | -0.03 | 6/16/2025 | 6/20/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.25 | 0.03 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 1.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 1.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 1.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.75 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 6/20/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.02 | 6/20/2025 4:00:03 PM EST | |||
| 200.00 | 0.10 | 1.05 | 0.44 | % | 1 | 0 | 0.32 | -0.02 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST | |
| 210.00 | 0.75 | 1.05 | 0.98 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.05 | 0.00 | -0.04 | 6/10/2025 | 6/20/2025 4:00:03 PM EST |
| 220.00 | 0.25 | 2.30 | 1.65 | 0.00 | 0.00% | 0 | 18 | 0.25 | -0.11 | 0.01 | -0.06 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 230.00 | 2.70 | 3.20 | 2.67 | -0.33 | -11.00% | 1 | 44 | 0.26 | -0.19 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 240.00 | 5.00 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 107 | 0.24 | -0.33 | 0.02 | -0.08 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 250.00 | 8.80 | 9.30 | 9.20 | +0.70 | +8.24% | 12 | 285 | 0.22 | -0.50 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 260.00 | 12.90 | 15.90 | 13.25 | 0.00 | 0.00% | 0 | 6 | 0.19 | -0.69 | 0.02 | -0.07 | 6/16/2025 | 6/20/2025 4:00:03 PM EST |
| 270.00 | 21.40 | 24.50 | % | 0 | 0 | 0.27 | -0.84 | 0.01 | -0.05 | 6/20/2025 4:00:03 PM EST | |||
| 280.00 | 31.10 | 34.20 | % | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.03 | 6/20/2025 4:00:03 PM EST | |||
| 290.00 | 40.80 | 44.10 | % | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 300.00 | 50.00 | 54.10 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 310.00 | 59.90 | 64.10 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 320.00 | 70.00 | 74.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 330.00 | 80.80 | 84.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 340.00 | 90.10 | 94.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 350.00 | 99.90 | 104.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 360.00 | 110.60 | 114.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 370.00 | 120.70 | 123.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST |