Options Chain for REPUBLIC SVCS INC COM (RSG) - $193.56 as of 4/26/2024 3:43:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 75.40 | 80.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 120.00 | 70.30 | 75.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 125.00 | 65.70 | 70.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 130.00 | 60.30 | 65.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 135.00 | 55.60 | 60.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 140.00 | 50.40 | 55.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 145.00 | 45.30 | 50.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 150.00 | 40.50 | 45.00 | 39.20 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:03 PM EST |
| 155.00 | 35.40 | 40.00 | 38.00 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 160.00 | 30.50 | 35.00 | 29.39 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:03 PM EST |
| 165.00 | 25.50 | 30.00 | 24.61 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 170.00 | 20.50 | 24.90 | 19.43 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.97 | 0.01 | -0.02 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
| 175.00 | 16.00 | 19.90 | 15.71 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.94 | 0.01 | -0.03 | 4/9/2024 | 4/26/2024 4:00:03 PM EST |
| 180.00 | 11.00 | 14.90 | 13.10 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.86 | 0.02 | -0.06 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 185.00 | 7.00 | 9.20 | 9.60 | -0.50 | -4.95% | 5 | 64 | 0.29 | 0.77 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 190.00 | 4.80 | 5.10 | 5.20 | -0.90 | -14.76% | 19 | 278 | 0.21 | 0.59 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 195.00 | 2.25 | 2.50 | 2.50 | -0.70 | -21.88% | 36 | 329 | 0.20 | 0.38 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 200.00 | 0.85 | 1.05 | 1.10 | -0.15 | -12.00% | 19 | 173 | 0.19 | 0.20 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 210.00 | 0.00 | 0.55 | 0.15 | -0.06 | -28.58% | 2 | 16 | 0.27 | 0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 220.00 | 0.00 | 0.25 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 4.80 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 0.30 | 2.35 | +2.25 | +2,250.00% | 1 | 28 | 0.35 | -0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 175.00 | 0.00 | 0.75 | 0.33 | +0.02 | +6.46% | 3 | 15 | 0.32 | -0.06 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 180.00 | 0.40 | 0.65 | 0.53 | +0.04 | +8.17% | 16 | 208 | 0.22 | -0.14 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 185.00 | 1.00 | 1.50 | 1.00 | +0.10 | +11.12% | 4 | 369 | 0.20 | -0.23 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 190.00 | 2.35 | 2.60 | 2.15 | +0.20 | +10.26% | 10 | 290 | 0.18 | -0.41 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 195.00 | 4.80 | 5.10 | 4.10 | -0.13 | -3.08% | 3 | 52 | 0.17 | -0.62 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 200.00 | 7.80 | 10.30 | % | 0 | 0 | 0.35 | -0.80 | 0.03 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
| 210.00 | 15.50 | 20.00 | % | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 220.00 | 25.70 | 30.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 230.00 | 35.50 | 40.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 240.00 | 45.50 | 50.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 250.00 | 55.60 | 60.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 260.00 | 65.50 | 70.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 270.00 | 75.50 | 80.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |