Options Chain for REPUBLIC SVCS INC COM (RSG) - $215.10 as of 2/2/2026 9:06:14 AM 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 | 108.30 | 112.60 | 110.45 | % | 1.05 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 110.00 | 103.40 | 107.60 | 105.50 | % | 0.96 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 115.00 | 98.50 | 102.60 | 100.55 | % | 0.87 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 120.00 | 94.00 | 97.60 | 95.80 | % | 0.80 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 125.00 | 89.10 | 92.60 | 90.85 | % | 0.73 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 130.00 | 84.20 | 87.50 | 85.85 | % | 0.66 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 135.00 | 79.20 | 82.60 | 80.90 | % | 0.60 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 140.00 | 74.20 | 77.60 | 75.90 | % | 0.54 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 145.00 | 69.10 | 72.70 | 70.90 | % | 0.49 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 150.00 | 64.10 | 67.70 | 65.90 | % | 0.44 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 155.00 | 59.20 | 62.70 | 60.95 | % | 0.39 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 160.00 | 54.10 | 57.70 | 55.90 | % | 0.35 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 165.00 | 49.10 | 52.70 | 50.90 | % | 0.31 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 170.00 | 44.30 | 47.70 | 46.00 | % | 0.27 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 175.00 | 39.20 | 42.80 | 41.00 | % | 0.23 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 2/2/2026 9:59:02 AM EST | |||
| 180.00 | 34.20 | 37.70 | 35.95 | % | 0.20 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 2/2/2026 9:59:02 AM EST | |||
| 185.00 | 29.50 | 32.40 | 30.95 | % | 0.17 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.05 | 2/2/2026 9:59:02 AM EST | |||
| 190.00 | 24.60 | 27.50 | 26.05 | 24.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.51 | 0.96 | 0.01 | -0.07 | 12/26/2025 | 2/2/2026 9:59:02 AM EST |
| 195.00 | 19.80 | 22.80 | 21.30 | % | 0.11 | 0 | 0 | 0.44 | 0.93 | 0.01 | -0.09 | 2/2/2026 9:59:02 AM EST | |||
| 200.00 | 15.40 | 18.20 | 16.80 | 18.30 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.40 | 0.86 | 0.01 | -0.12 | 1/23/2026 | 2/2/2026 9:59:02 AM EST |
| 210.00 | 7.60 | 9.30 | 8.45 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 153 | 0.28 | 0.68 | 0.03 | -0.16 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 220.00 | 2.65 | 4.00 | 3.33 | 3.45 | +0.52 | +17.75% | 0.02 | 35 | 814 | 0.27 | 0.38 | 0.03 | -0.15 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 230.00 | 0.25 | 1.30 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.26 | 0.14 | 0.02 | -0.08 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.35 | 0.03 | 0.01 | -0.03 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 250.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 2/2/2026 9:59:02 AM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 300.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 320.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 125.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 2/2/2026 9:59:02 AM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.55 | -0.01 | 0.00 | -0.04 | 1/20/2026 | 2/2/2026 9:59:02 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.49 | -0.02 | 0.00 | -0.05 | 1/16/2026 | 2/2/2026 9:59:02 AM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.31 | +0.11 | +55.00% | 0.00 | 22 | 545 | 0.40 | -0.04 | 0.01 | -0.07 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.39 | -0.07 | 0.01 | -0.09 | 1/20/2026 | 2/2/2026 9:59:02 AM EST |
| 200.00 | 0.25 | 1.50 | 0.88 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.29 | -0.14 | 0.01 | -0.12 | 1/27/2026 | 2/2/2026 9:59:02 AM EST |
| 210.00 | 1.65 | 3.70 | 2.68 | 2.75 | -1.35 | -32.93% | 0.01 | 1 | 99 | 0.31 | -0.32 | 0.03 | -0.16 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 220.00 | 6.20 | 8.60 | 7.40 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.26 | -0.62 | 0.03 | -0.15 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 230.00 | 13.50 | 16.50 | 15.00 | 19.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.38 | -0.86 | 0.02 | -0.08 | 1/15/2026 | 2/2/2026 9:59:02 AM EST |
| 240.00 | 23.10 | 26.00 | 24.55 | % | 0.10 | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.03 | 2/2/2026 9:59:02 AM EST | |||
| 250.00 | 32.60 | 37.00 | 34.80 | 37.50 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.60 | -1.00 | 0.00 | -0.01 | 1/15/2026 | 2/2/2026 9:59:02 AM EST |
| 260.00 | 42.60 | 47.00 | 44.80 | 47.53 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:59:02 AM EST |
| 270.00 | 52.60 | 57.00 | 54.80 | % | 0.20 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 280.00 | 62.60 | 67.00 | 64.80 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 290.00 | 72.60 | 76.40 | 74.50 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 300.00 | 82.60 | 87.00 | 84.80 | % | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 310.00 | 92.60 | 96.50 | 94.55 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 320.00 | 102.60 | 106.40 | 104.50 | % | 0.33 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST |