Options Chain for REPUBLIC SVCS INC COM (RSG) - $215.37 as of 12/3/2025 8:47:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 108.40 | 112.10 | 110.25 | % | 1.05 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 110.00 | 103.40 | 107.00 | 105.20 | % | 0.96 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 115.00 | 98.50 | 102.10 | 100.30 | % | 0.87 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 120.00 | 93.40 | 96.90 | 95.15 | 108.30 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/3/2025 3:59:56 PM EST |
| 125.00 | 88.40 | 91.80 | 90.10 | % | 0.72 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 130.00 | 83.40 | 86.90 | 85.15 | % | 0.66 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 135.00 | 78.50 | 81.80 | 80.15 | % | 0.59 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 140.00 | 73.50 | 76.80 | 75.15 | % | 0.54 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 145.00 | 68.50 | 71.90 | 70.20 | % | 0.48 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 150.00 | 63.50 | 66.90 | 65.20 | % | 0.43 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 155.00 | 58.50 | 61.80 | 60.15 | % | 0.39 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 160.00 | 53.60 | 56.70 | 55.15 | 46.54 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:56 PM EST |
| 165.00 | 48.50 | 51.90 | 50.20 | 85.94 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.94 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 12/3/2025 3:59:56 PM EST |
| 170.00 | 43.50 | 46.70 | 45.10 | 86.05 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 12/3/2025 3:59:56 PM EST |
| 175.00 | 38.60 | 41.70 | 40.15 | 46.90 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.74 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 3:59:56 PM EST |
| 180.00 | 33.60 | 37.10 | 35.35 | 27.50 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.72 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:56 PM EST |
| 185.00 | 28.60 | 31.80 | 30.20 | 32.20 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.60 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:56 PM EST |
| 190.00 | 23.60 | 27.20 | 25.40 | 18.80 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.56 | 1.00 | 0.00 | -0.02 | 11/14/2025 | 12/3/2025 3:59:56 PM EST |
| 195.00 | 19.40 | 21.90 | 20.65 | 14.40 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.45 | 0.98 | 0.00 | -0.04 | 11/3/2025 | 12/3/2025 3:59:56 PM EST |
| 200.00 | 13.90 | 17.20 | 15.55 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.40 | 0.93 | 0.01 | -0.07 | 11/10/2025 | 12/3/2025 3:59:56 PM EST |
| 210.00 | 5.80 | 8.40 | 7.10 | 6.20 | +0.53 | +9.35% | 0.03 | 2 | 234 | 0.19 | 0.75 | 0.04 | -0.11 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 220.00 | 0.35 | 2.70 | 1.53 | 1.37 | +0.35 | +34.32% | 0.01 | 1 | 652 | 0.17 | 0.31 | 0.04 | -0.10 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 230.00 | 0.05 | 0.20 | 0.13 | 0.19 | +0.04 | +26.67% | 0.00 | 4 | 161 | 0.17 | 0.04 | 0.01 | -0.02 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.34 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.39 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.37 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.81 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/3/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.04 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/3/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/3/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/3/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 12/3/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/3/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 12/3/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/3/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/3/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/3/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.80 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/3/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/3/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.58 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/3/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 12/3/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.44 | 0.00 | 0.00 | -0.02 | 11/24/2025 | 12/3/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.32 | -0.02 | 0.00 | -0.04 | 11/20/2025 | 12/3/2025 3:59:56 PM EST |
| 200.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.10 | -25.00% | 0.00 | 6 | 221 | 0.23 | -0.07 | 0.01 | -0.07 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 210.00 | 0.45 | 1.45 | 0.95 | 1.40 | -0.25 | -15.16% | 0.00 | 5 | 66 | 0.20 | -0.25 | 0.04 | -0.11 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 220.00 | 4.60 | 7.80 | 6.20 | 6.00 | -2.00 | -25.00% | 0.03 | 1 | 482 | 0.29 | -0.69 | 0.04 | -0.10 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 230.00 | 14.00 | 16.80 | 15.40 | 12.43 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.40 | -0.96 | 0.01 | -0.02 | 11/25/2025 | 12/3/2025 3:59:56 PM EST |
| 240.00 | 23.30 | 26.80 | 25.05 | 16.41 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/3/2025 3:59:56 PM EST |
| 250.00 | 33.40 | 36.80 | 35.10 | 29.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 3:59:56 PM EST |
| 260.00 | 43.70 | 46.80 | 45.25 | 36.79 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:56 PM EST |
| 270.00 | 53.10 | 56.80 | 54.95 | 46.81 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:56 PM EST |
| 280.00 | 63.20 | 66.80 | 65.00 | 39.58 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 12/3/2025 3:59:56 PM EST |
| 290.00 | 73.50 | 76.80 | 75.15 | % | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 300.00 | 83.30 | 86.80 | 85.05 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 310.00 | 93.50 | 96.80 | 95.15 | % | 0.31 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 320.00 | 103.40 | 106.80 | 105.10 | % | 0.33 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 330.00 | 113.50 | 116.80 | 115.15 | % | 0.35 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 340.00 | 123.50 | 126.80 | 125.15 | % | 0.37 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 350.00 | 133.40 | 136.80 | 135.10 | % | 0.39 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST |