Options Chain for REPUBLIC SVCS INC COM (RSG) - $205.43 as of 9/6/2024 3:03:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 71.10 | 75.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 135.00 | 66.40 | 69.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 140.00 | 61.10 | 64.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 145.00 | 57.60 | 59.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 150.00 | 51.90 | 54.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 155.00 | 46.80 | 50.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 160.00 | 41.70 | 45.30 | 35.05 | 0.00 | 0.00% | 0 | 5 | 1.01 | 1.00 | 0.00 | -0.02 | 7/30/2024 | 9/6/2024 3:59:59 PM EST |
| 165.00 | 36.60 | 40.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 170.00 | 31.80 | 34.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:59 PM EST | |||
| 175.00 | 26.50 | 30.30 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:59 PM EST | |||
| 180.00 | 21.90 | 24.70 | 23.61 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 8/15/2024 | 9/6/2024 3:59:59 PM EST |
| 185.00 | 17.00 | 19.90 | 18.00 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.98 | 0.01 | -0.05 | 8/7/2024 | 9/6/2024 3:59:59 PM EST |
| 190.00 | 13.00 | 14.90 | 18.53 | 0.00 | 0.00% | 0 | 76 | 0.38 | 0.94 | 0.01 | -0.07 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 195.00 | 7.80 | 10.00 | 12.20 | 0.00 | 0.00% | 0 | 33 | 0.20 | 0.83 | 0.03 | -0.10 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 200.00 | 4.80 | 5.10 | 5.52 | -2.07 | -27.28% | 4 | 69 | 0.19 | 0.67 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 210.00 | 0.75 | 0.95 | 0.85 | -0.25 | -22.73% | 129 | 265 | 0.19 | 0.17 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 220.00 | 0.00 | 0.15 | 0.05 | -0.15 | -75.00% | 14 | 45 | 0.23 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.60 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 250.00 | 0.00 | 0.65 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 260.00 | 0.00 | 0.65 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 270.00 | 0.00 | 0.65 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 280.00 | 0.00 | 0.65 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 290.00 | 0.00 | 0.65 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 300.00 | 0.00 | 0.65 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.45 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.25 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.25 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.25 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.25 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.25 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.25 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | -0.03 | 8/14/2024 | 9/6/2024 3:59:59 PM EST |
| 180.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 1 | 4 | 0.38 | -0.01 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 185.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 372 | 0.32 | -0.02 | 0.01 | -0.05 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 190.00 | 0.00 | 0.45 | 0.28 | +0.23 | +460.00% | 3 | 69 | 0.29 | -0.06 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 195.00 | 0.20 | 0.75 | 0.62 | +0.35 | +129.63% | 5 | 100 | 0.21 | -0.17 | 0.03 | -0.10 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 200.00 | 1.30 | 1.70 | 1.55 | +0.60 | +63.16% | 66 | 675 | 0.18 | -0.33 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 210.00 | 7.00 | 8.10 | 7.20 | +2.91 | +67.84% | 3 | 13 | 0.17 | -0.83 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 220.00 | 15.30 | 17.50 | 12.40 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 230.00 | 25.10 | 28.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 240.00 | 35.10 | 38.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 250.00 | 45.80 | 48.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 260.00 | 55.40 | 58.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 270.00 | 65.10 | 68.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 280.00 | 75.10 | 78.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 290.00 | 85.30 | 88.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 300.00 | 95.00 | 98.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |