Options Chain for REPUBLIC SVCS INC COM (RSG) - $217.06 as of 10/9/2026 7:37:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 75.60 | 78.40 | 77.00 | % | 0.55 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 145.00 | 70.50 | 73.40 | 71.95 | % | 0.50 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 150.00 | 65.50 | 68.40 | 66.95 | % | 0.45 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 155.00 | 60.50 | 63.50 | 62.00 | % | 0.40 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 160.00 | 55.60 | 58.50 | 57.05 | % | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 165.00 | 50.60 | 53.60 | 52.10 | % | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 170.00 | 45.70 | 48.50 | 47.10 | 59.34 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 10/9/2026 4:00:01 PM EST |
| 175.00 | 40.70 | 43.40 | 42.05 | % | 0.24 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 180.00 | 35.50 | 38.60 | 37.05 | 48.89 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 10/9/2026 4:00:01 PM EST |
| 185.00 | 30.50 | 33.40 | 31.95 | 33.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/9/2026 4:00:01 PM EST |
| 190.00 | 25.50 | 28.70 | 27.10 | 26.50 | -6.80 | -20.42% | 0.14 | 10 | 10 | 0.81 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 195.00 | 20.70 | 23.40 | 22.05 | 19.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 10/9/2026 4:00:01 PM EST |
| 200.00 | 15.70 | 18.60 | 17.15 | 7.55 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.55 | 1.00 | 0.00 | -0.01 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 210.00 | 6.30 | 8.80 | 7.55 | 5.98 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.33 | 0.89 | 0.03 | -0.20 | 10/6/2026 | 10/9/2026 4:00:01 PM EST |
| 220.00 | 0.70 | 2.00 | 1.35 | 1.10 | -0.25 | -18.52% | 0.01 | 14 | 259 | 0.19 | 0.36 | 0.06 | -0.19 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.35 | +0.30 | +600.00% | 0.00 | 15 | 669 | 0.31 | 0.02 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.05 | -1.18 | -95.94% | 0.00 | 6 | 494 | 0.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 1.95 | 0.98 | 0.01 | -0.04 | -80.00% | 0.00 | 23 | 89 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.10 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/9/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/9/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.53 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 10/9/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 10/9/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.02 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/9/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 10/9/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/9/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.34 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/9/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.14 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.81 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.75 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 1.20 | 0.60 | 0.10 | -0.20 | -66.67% | 0.00 | 5 | 406 | 0.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.16 | -0.16 | -50.00% | 0.00 | 16 | 330 | 0.42 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 210.00 | 0.10 | 0.60 | 0.35 | 0.41 | -0.16 | -28.07% | 0.00 | 12 | 354 | 0.21 | -0.11 | 0.03 | -0.20 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 220.00 | 3.00 | 4.90 | 3.95 | 4.42 | +0.42 | +10.50% | 0.02 | 8 | 131 | 0.28 | -0.64 | 0.06 | -0.19 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 230.00 | 11.80 | 14.30 | 13.05 | 20.03 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.48 | -0.98 | 0.01 | -0.02 | 9/30/2026 | 10/9/2026 4:00:01 PM EST |
| 240.00 | 21.60 | 24.20 | 22.90 | 19.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/9/2026 4:00:01 PM EST |
| 250.00 | 31.50 | 34.60 | 33.05 | % | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 260.00 | 41.20 | 44.60 | 42.90 | % | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 270.00 | 51.50 | 54.60 | 53.05 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 280.00 | 61.50 | 64.50 | 63.00 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 290.00 | 71.70 | 74.60 | 73.15 | % | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 300.00 | 81.70 | 84.30 | 83.00 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 310.00 | 91.40 | 94.50 | 92.95 | % | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 320.00 | 101.60 | 104.60 | 103.10 | % | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 330.00 | 111.50 | 114.60 | 113.05 | % | 0.34 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST |