Options Chain for REPUBLIC SVCS INC COM (RSG) - $214.38 as of 8/17/2026 6:02:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 98.30 | 101.60 | 99.95 | 99.92 | % | 0.87 | 2 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST | |
| 120.00 | 93.30 | 96.60 | 94.95 | 94.94 | % | 0.79 | 2 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST | |
| 125.00 | 88.30 | 91.60 | 89.95 | % | 0.72 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 130.00 | 83.30 | 86.60 | 84.95 | % | 0.65 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 135.00 | 78.30 | 81.70 | 80.00 | % | 0.59 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 140.00 | 73.30 | 76.70 | 75.00 | % | 0.54 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 145.00 | 68.30 | 71.70 | 70.00 | % | 0.48 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 150.00 | 63.30 | 66.70 | 65.00 | % | 0.43 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 155.00 | 58.30 | 61.70 | 60.00 | % | 0.39 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 160.00 | 53.30 | 56.70 | 55.00 | % | 0.34 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 165.00 | 48.30 | 51.70 | 50.00 | % | 0.30 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 170.00 | 43.40 | 46.70 | 45.05 | % | 0.26 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 175.00 | 39.10 | 41.50 | 40.30 | % | 0.23 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 180.00 | 34.20 | 36.40 | 35.30 | % | 0.20 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 185.00 | 29.20 | 31.40 | 30.30 | % | 0.16 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 190.00 | 24.20 | 26.70 | 25.45 | 22.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:52 PM EST |
| 195.00 | 19.20 | 21.30 | 20.25 | 11.20 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.79 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/17/2026 3:59:52 PM EST |
| 200.00 | 14.20 | 16.40 | 15.30 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:52 PM EST |
| 210.00 | 4.60 | 7.00 | 5.80 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 228 | 0.42 | 0.83 | 0.04 | -0.19 | 8/7/2026 | 8/17/2026 3:59:52 PM EST |
| 220.00 | 0.40 | 1.35 | 0.88 | 0.53 | -0.17 | -24.29% | 0.00 | 1 | 128 | 0.26 | 0.18 | 0.05 | -0.17 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 47 | 825 | 0.37 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.18 | -0.07 | -28.00% | 0.00 | 390 | 586 | 1.29 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/17/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.29 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.16 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.18 | -78.27% | 0.00 | 1 | 371 | 0.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 210.00 | 0.10 | 0.45 | 0.28 | 0.38 | -0.17 | -30.91% | 0.00 | 391 | 575 | 0.20 | -0.17 | 0.04 | -0.19 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 220.00 | 4.40 | 6.30 | 5.35 | 5.97 | -1.03 | -14.72% | 0.02 | 1 | 238 | 0.39 | -0.82 | 0.05 | -0.17 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 230.00 | 13.50 | 16.40 | 14.95 | % | 0.07 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 240.00 | 23.50 | 26.50 | 25.00 | 13.64 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 3:59:52 PM EST |
| 250.00 | 33.50 | 36.70 | 35.10 | % | 0.14 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 260.00 | 43.50 | 46.70 | 45.10 | % | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 270.00 | 53.80 | 56.70 | 55.25 | % | 0.20 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 280.00 | 63.80 | 66.70 | 65.25 | % | 0.23 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 290.00 | 73.80 | 76.70 | 75.25 | % | 0.26 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 300.00 | 83.80 | 86.70 | 85.25 | % | 0.28 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 310.00 | 93.80 | 96.70 | 95.25 | % | 0.31 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST |