Options Chain for REPUBLIC SVCS INC COM (RSG) - $248.28 as of 6/19/2025 8:27:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 126.30 | 130.20 | 130.76 | 0.00 | 0.00% | 0 | 1 | 6.23 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:29:02 PM EST |
| 125.00 | 121.50 | 125.10 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 130.00 | 116.60 | 120.30 | % | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 135.00 | 111.50 | 115.30 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 140.00 | 106.30 | 110.30 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 145.00 | 101.40 | 105.30 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 150.00 | 96.40 | 100.20 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 155.00 | 91.50 | 94.70 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 160.00 | 86.60 | 90.30 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 165.00 | 82.20 | 85.40 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 170.00 | 76.60 | 79.70 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 175.00 | 71.30 | 75.30 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 180.00 | 66.20 | 70.40 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 185.00 | 61.60 | 65.20 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 190.00 | 57.20 | 60.30 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 195.00 | 51.60 | 55.30 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 200.00 | 46.40 | 50.10 | 46.70 | 0.00 | 0.00% | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:02 PM EST |
| 210.00 | 37.10 | 39.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 220.00 | 27.70 | 30.30 | 30.05 | 0.00 | 0.00% | 0 | 39 | 1.45 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 230.00 | 17.70 | 20.30 | 19.80 | -5.31 | -21.15% | 5 | 22 | 1.15 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 240.00 | 7.50 | 10.40 | 10.20 | +0.75 | +7.94% | 3 | 79 | 0.71 | 0.97 | 0.01 | -0.04 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 250.00 | 0.75 | 1.15 | 1.15 | -0.65 | -36.12% | 41 | 198 | 0.22 | 0.38 | 0.10 | -0.41 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 260.00 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 233 | 0.44 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 270.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 188 | 0.56 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:02 PM EST |
| 280.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:02 PM EST |
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 340.00 | 0.00 | 1.10 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 350.00 | 0.00 | 1.10 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 360.00 | 0.00 | 1.05 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 370.00 | 0.00 | 1.95 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 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 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:02 PM EST |
| 125.00 | 0.00 | 1.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 130.00 | 0.00 | 1.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 135.00 | 0.00 | 1.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 140.00 | 0.00 | 1.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 145.00 | 0.00 | 1.85 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 150.00 | 0.00 | 1.85 | 0.16 | 0.00 | 0.00% | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:02 PM EST |
| 155.00 | 0.00 | 1.05 | 0.19 | 0.00 | 0.00% | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:02 PM EST |
| 160.00 | 0.00 | 1.05 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 165.00 | 0.00 | 1.05 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 170.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 9 | 3.70 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/18/2025 3:29:02 PM EST |
| 175.00 | 0.00 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 6 | 3.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:29:02 PM EST |
| 180.00 | 0.00 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 4 | 3.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:29:02 PM EST |
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 195.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:02 PM EST |
| 200.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:02 PM EST |
| 210.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 143 | 2.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 144 | 1.05 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 230.00 | 0.00 | 0.30 | 0.19 | -0.09 | -32.15% | 222 | 368 | 0.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 240.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 660 | 0.60 | -0.03 | 0.01 | -0.04 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 250.00 | 1.35 | 3.20 | 2.04 | -0.04 | -1.93% | 363 | 527 | 0.19 | -0.62 | 0.10 | -0.41 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 260.00 | 9.80 | 12.40 | 7.30 | 0.00 | 0.00% | 0 | 2 | 0.66 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:02 PM EST |
| 270.00 | 20.00 | 22.40 | 22.00 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 6/18/2025 3:29:02 PM EST |
| 280.00 | 30.40 | 33.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 290.00 | 40.50 | 43.90 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 300.00 | 50.40 | 53.40 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 310.00 | 60.00 | 63.40 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 320.00 | 69.80 | 73.40 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 330.00 | 79.80 | 83.40 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 340.00 | 89.80 | 93.40 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 350.00 | 100.40 | 103.80 | 114.70 | 0.00 | 0.00% | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:02 PM EST |
| 360.00 | 109.80 | 113.90 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 370.00 | 119.90 | 123.40 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST |