Options Chain for REPUBLIC SVCS INC COM (RSG) - $222.75 as of 10/8/2025 4:36:07 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 | 84.00 | 87.70 | 85.85 | % | 0.61 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 145.00 | 78.80 | 82.70 | 80.75 | % | 0.56 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 150.00 | 73.80 | 77.70 | 75.75 | % | 0.51 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 155.00 | 68.80 | 72.80 | 70.80 | % | 0.46 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 160.00 | 64.10 | 67.80 | 65.95 | % | 0.41 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 165.00 | 58.90 | 62.70 | 60.80 | % | 0.37 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 170.00 | 54.10 | 57.70 | 55.90 | % | 0.33 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 175.00 | 48.90 | 52.60 | 50.75 | % | 0.29 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 180.00 | 44.10 | 47.80 | 45.95 | % | 0.26 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 185.00 | 39.10 | 42.80 | 40.95 | % | 0.22 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 190.00 | 34.30 | 37.80 | 36.05 | % | 0.19 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 195.00 | 29.20 | 32.60 | 30.90 | % | 0.16 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 200.00 | 24.70 | 26.70 | 25.70 | 23.34 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.58 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:54 PM EST |
| 210.00 | 14.40 | 17.60 | 16.00 | 34.25 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.51 | 0.95 | 0.01 | -0.07 | 7/18/2025 | 10/8/2025 3:59:54 PM EST |
| 220.00 | 6.50 | 7.40 | 6.95 | 5.60 | +0.21 | +3.90% | 0.03 | 1 | 71 | 0.24 | 0.78 | 0.04 | -0.13 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 230.00 | 1.00 | 1.25 | 1.13 | 1.15 | +0.54 | +88.53% | 0.00 | 439 | 1,117 | 0.19 | 0.26 | 0.05 | -0.13 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.70 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.33 | 0.01 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.48 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.39 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.48 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/8/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/8/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/8/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/8/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 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 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/8/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/8/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/8/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/8/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 10/8/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.57 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 210.00 | 0.10 | 0.55 | 0.33 | 0.14 | -0.14 | -50.00% | 0.00 | 439 | 1,021 | 0.26 | -0.05 | 0.01 | -0.07 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 220.00 | 0.60 | 1.10 | 0.85 | 0.95 | -1.05 | -52.50% | 0.00 | 218 | 408 | 0.20 | -0.22 | 0.04 | -0.13 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 230.00 | 4.60 | 5.70 | 5.15 | 5.00 | -2.95 | -37.11% | 0.02 | 15 | 295 | 0.15 | -0.74 | 0.05 | -0.13 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 240.00 | 13.00 | 16.00 | 14.50 | 17.51 | 0.00 | 0.00% | 0.06 | 0 | 141 | 0.46 | -0.99 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 250.00 | 23.20 | 26.00 | 24.60 | 27.51 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.64 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 260.00 | 33.10 | 36.10 | 34.60 | 16.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 10/8/2025 3:59:54 PM EST |
| 270.00 | 42.50 | 46.30 | 44.40 | 36.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 3:59:54 PM EST |
| 280.00 | 52.60 | 56.20 | 54.40 | 42.19 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 10/8/2025 3:59:54 PM EST |
| 290.00 | 62.60 | 66.20 | 64.40 | 52.19 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 10/8/2025 3:59:54 PM EST |
| 300.00 | 72.60 | 76.20 | 74.40 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 310.00 | 82.60 | 86.20 | 84.40 | % | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 320.00 | 92.60 | 96.20 | 94.40 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 330.00 | 102.60 | 106.20 | 104.40 | % | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 340.00 | 112.60 | 116.20 | 114.40 | % | 0.34 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST |