Options Chain for REPUBLIC SVCS INC COM (RSG) - $212.62 as of 11/20/2024 8:40:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 76.00 | 79.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 140.00 | 71.20 | 74.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 145.00 | 66.20 | 69.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 150.00 | 61.20 | 64.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 155.00 | 56.20 | 59.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 160.00 | 51.20 | 54.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 165.00 | 46.20 | 49.30 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 170.00 | 41.30 | 44.40 | 39.25 | 0.00 | 0.00% | 0 | 3 | 0.62 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 175.00 | 36.30 | 38.70 | % | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 180.00 | 31.40 | 34.40 | % | 0 | 0 | 0.38 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:08 PM EST | |||
| 185.00 | 26.50 | 29.20 | % | 0 | 0 | 0.33 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:08 PM EST | |||
| 190.00 | 21.50 | 24.20 | 16.00 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.97 | 0.01 | -0.04 | 11/6/2024 | 11/20/2024 4:00:08 PM EST |
| 195.00 | 16.80 | 20.10 | % | 0 | 0 | 0.29 | 0.93 | 0.01 | -0.06 | 11/20/2024 4:00:08 PM EST | |||
| 200.00 | 13.10 | 14.50 | 11.10 | 0.00 | 0.00% | 0 | 70 | 0.17 | 0.87 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 210.00 | 6.00 | 6.40 | 5.50 | +1.30 | +30.96% | 3 | 652 | 0.18 | 0.64 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 220.00 | 1.45 | 1.65 | 1.30 | +0.25 | +23.81% | 5 | 1,068 | 0.16 | 0.26 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 230.00 | 0.15 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.15 | 0.04 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 4:00:08 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 250.00 | 0.00 | 1.45 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 260.00 | 0.00 | 1.00 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 270.00 | 0.00 | 1.25 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 280.00 | 0.00 | 1.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 290.00 | 0.00 | 1.20 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 300.00 | 0.00 | 1.20 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 310.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.60 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 140.00 | 0.00 | 0.45 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 145.00 | 0.00 | 0.65 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 150.00 | 0.00 | 0.45 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 155.00 | 0.00 | 0.45 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 175.00 | 0.00 | 0.55 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:08 PM EST |
| 180.00 | 0.00 | 0.60 | 0.72 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.00 | 0.00 | -0.02 | 10/30/2024 | 11/20/2024 4:00:08 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.33 | -0.01 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 190.00 | 0.05 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 946 | 0.26 | -0.03 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 195.00 | 0.25 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 23 | 0.22 | -0.07 | 0.01 | -0.06 | 11/14/2024 | 11/20/2024 4:00:08 PM EST |
| 200.00 | 0.60 | 1.00 | 0.90 | -0.67 | -42.68% | 1 | 28 | 0.21 | -0.13 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 210.00 | 2.60 | 2.90 | 3.20 | -1.01 | -23.99% | 2 | 28 | 0.17 | -0.36 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 220.00 | 7.60 | 8.70 | % | 0 | 0 | 0.15 | -0.74 | 0.03 | -0.06 | 11/20/2024 4:00:08 PM EST | |||
| 230.00 | 16.40 | 19.50 | % | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 240.00 | 25.90 | 29.50 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 250.00 | 36.00 | 39.50 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 260.00 | 45.90 | 49.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 270.00 | 55.90 | 59.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 280.00 | 65.70 | 69.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 290.00 | 75.90 | 79.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 300.00 | 85.90 | 89.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 310.00 | 95.90 | 99.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |