Options Chain for REPUBLIC SVCS INC COM (RSG) - $232.74 as of 8/13/2025 9:13:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 80.70 | 84.90 | 82.80 | % | 0.55 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 155.00 | 75.70 | 79.90 | 77.80 | % | 0.50 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 160.00 | 70.70 | 74.90 | 72.80 | % | 0.45 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 165.00 | 65.70 | 69.80 | 67.75 | % | 0.41 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 170.00 | 60.70 | 64.90 | 62.80 | % | 0.37 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 175.00 | 55.70 | 59.90 | 57.80 | % | 0.33 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 180.00 | 50.70 | 54.90 | 52.80 | % | 0.29 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 185.00 | 45.70 | 49.90 | 47.80 | % | 0.26 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 190.00 | 40.70 | 44.90 | 42.80 | % | 0.23 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 195.00 | 35.70 | 39.50 | 37.60 | % | 0.19 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 200.00 | 30.80 | 34.50 | 32.65 | % | 0.16 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 210.00 | 21.70 | 23.30 | 22.50 | % | 0.11 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 220.00 | 11.10 | 13.10 | 12.10 | 16.80 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.67 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:45 PM EST |
| 230.00 | 1.65 | 3.50 | 2.58 | 5.24 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.31 | 0.91 | 0.10 | -0.13 | 8/12/2025 | 8/13/2025 3:59:45 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 188 | 0.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 141 | 368 | 0.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.67 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:45 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.86 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:45 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.04 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/13/2025 3:59:45 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 360.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 370.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 165.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 175.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.04 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:45 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:45 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:45 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.69 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:45 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 366 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.63 | +0.20 | +46.52% | 0.00 | 50 | 341 | 0.23 | -0.09 | 0.10 | -0.13 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 240.00 | 6.70 | 8.50 | 7.60 | 8.08 | +1.33 | +19.71% | 0.03 | 7 | 272 | 0.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 250.00 | 15.80 | 19.40 | 17.60 | 17.30 | 0.00 | 0.00% | 0.07 | 0 | 93 | 1.09 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:45 PM EST |
| 260.00 | 25.80 | 29.00 | 27.40 | 27.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:45 PM EST |
| 270.00 | 35.60 | 39.40 | 37.50 | % | 0.14 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 280.00 | 45.60 | 49.20 | 47.40 | % | 0.17 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 290.00 | 55.60 | 59.40 | 57.50 | % | 0.20 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 300.00 | 65.70 | 69.40 | 67.55 | % | 0.23 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 310.00 | 75.60 | 79.40 | 77.50 | % | 0.25 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 320.00 | 86.10 | 89.40 | 87.75 | % | 0.27 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 330.00 | 95.60 | 99.40 | 97.50 | % | 0.30 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 340.00 | 105.60 | 109.40 | 107.50 | % | 0.32 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 350.00 | 115.60 | 119.40 | 117.50 | % | 0.34 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 360.00 | 125.60 | 129.30 | 127.45 | % | 0.35 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 370.00 | 135.60 | 139.40 | 137.50 | % | 0.37 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST |