Options Chain for REPUBLIC SVCS INC COM (RSG) - $200.02 as of 5/8/2026 8:10:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 73.00 | 76.60 | 74.80 | % | 0.60 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 130.00 | 68.00 | 71.50 | 69.75 | % | 0.54 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 135.00 | 63.00 | 66.70 | 64.85 | % | 0.48 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 140.00 | 58.00 | 61.60 | 59.80 | 68.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:56 PM EST |
| 145.00 | 53.10 | 56.10 | 54.60 | % | 0.38 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 150.00 | 48.00 | 51.30 | 49.65 | % | 0.33 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 155.00 | 43.00 | 46.10 | 44.55 | % | 0.29 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 160.00 | 38.00 | 41.30 | 39.65 | % | 0.25 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 165.00 | 33.00 | 36.10 | 34.55 | % | 0.21 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 170.00 | 28.40 | 30.80 | 29.60 | % | 0.17 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 175.00 | 23.80 | 26.10 | 24.95 | % | 0.14 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 180.00 | 18.40 | 21.20 | 19.80 | % | 0.11 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 185.00 | 13.40 | 16.20 | 14.80 | 27.02 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.62 | 0.99 | 0.01 | -0.03 | 4/16/2026 | 5/8/2026 3:59:56 PM EST |
| 190.00 | 8.50 | 11.10 | 9.80 | % | 0.05 | 0 | 0 | 0.47 | 0.94 | 0.02 | -0.07 | 5/8/2026 3:59:56 PM EST | |||
| 195.00 | 5.20 | 6.10 | 5.65 | 6.75 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.31 | 0.80 | 0.05 | -0.14 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 200.00 | 1.90 | 2.80 | 2.35 | 2.20 | -2.10 | -48.84% | 0.01 | 13 | 34 | 0.21 | 0.51 | 0.07 | -0.18 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 210.00 | 0.10 | 0.45 | 0.28 | 0.53 | -0.87 | -62.15% | 0.00 | 15 | 166 | 0.25 | 0.05 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.40 | +0.05 | +14.29% | 0.00 | 9 | 412 | 0.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.50 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.16 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 2.00 | 1.00 | 0.21 | % | 0.00 | 46 | 67 | 1.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 340.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.10 | +66.67% | 0.00 | 1 | 161 | 0.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 185.00 | 0.05 | 0.50 | 0.28 | 0.06 | -0.29 | -82.86% | 0.00 | 2 | 48 | 0.35 | -0.01 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 190.00 | 0.15 | 1.00 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.31 | -0.06 | 0.02 | -0.07 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 195.00 | 0.60 | 1.10 | 0.85 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.24 | -0.20 | 0.05 | -0.14 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 200.00 | 2.15 | 3.20 | 2.68 | 3.00 | -0.20 | -6.25% | 0.01 | 25 | 156 | 0.24 | -0.49 | 0.07 | -0.18 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 210.00 | 9.60 | 12.00 | 10.80 | 8.10 | -2.15 | -20.98% | 0.05 | 5 | 75 | 0.45 | -0.95 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 220.00 | 19.60 | 21.80 | 20.70 | 18.80 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.64 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 230.00 | 29.60 | 32.10 | 30.85 | 23.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.88 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:56 PM EST |
| 240.00 | 39.70 | 42.00 | 40.85 | % | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 250.00 | 49.00 | 52.00 | 50.50 | % | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 260.00 | 59.00 | 62.00 | 60.50 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 270.00 | 69.30 | 72.10 | 70.70 | % | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 280.00 | 79.30 | 82.10 | 80.70 | % | 0.29 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 290.00 | 89.30 | 92.10 | 90.70 | % | 0.31 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 300.00 | 99.00 | 102.10 | 100.55 | % | 0.34 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 310.00 | 109.00 | 112.10 | 110.55 | % | 0.36 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 320.00 | 119.50 | 122.00 | 120.75 | % | 0.38 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 330.00 | 129.50 | 132.10 | 130.80 | % | 0.40 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 340.00 | 138.50 | 142.10 | 140.30 | % | 0.41 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST |