Options Chain for REPUBLIC SVCS INC COM (RSG) - $191.92 as of 4/29/2024 11:38:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 76.60 | 79.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 120.00 | 71.70 | 75.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 125.00 | 66.60 | 71.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 130.00 | 62.90 | 66.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 135.00 | 56.70 | 59.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 140.00 | 52.00 | 56.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 145.00 | 46.70 | 51.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 150.00 | 42.40 | 45.20 | 39.20 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 11:58:58 AM EST |
| 155.00 | 36.50 | 40.90 | 38.00 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 11:58:58 AM EST |
| 160.00 | 31.50 | 36.10 | 29.39 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 11:58:58 AM EST |
| 165.00 | 26.50 | 30.80 | 24.61 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/29/2024 11:58:58 AM EST |
| 170.00 | 21.50 | 25.70 | 19.43 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.99 | 0.00 | -0.03 | 4/15/2024 | 4/29/2024 11:58:58 AM EST |
| 175.00 | 16.50 | 20.90 | 15.71 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.97 | 0.01 | -0.04 | 4/9/2024 | 4/29/2024 11:58:58 AM EST |
| 180.00 | 12.20 | 16.30 | 13.10 | 0.00 | 0.00% | 0 | 20 | 0.47 | 0.92 | 0.02 | -0.07 | 4/24/2024 | 4/29/2024 11:58:58 AM EST |
| 185.00 | 9.50 | 9.90 | 9.60 | 0.00 | 0.00% | 0 | 65 | 0.22 | 0.82 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 11:58:58 AM EST |
| 190.00 | 5.60 | 5.90 | 5.60 | +0.40 | +7.70% | 11 | 279 | 0.20 | 0.66 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 11:58:58 AM EST |
| 195.00 | 2.75 | 2.95 | 2.90 | +0.40 | +16.00% | 41 | 350 | 0.20 | 0.44 | 0.05 | -0.10 | 4/29/2024 | 4/29/2024 11:58:58 AM EST |
| 200.00 | 1.10 | 1.25 | 1.15 | +0.05 | +4.55% | 4 | 187 | 0.19 | 0.22 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 11:58:58 AM EST |
| 210.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.30 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 11:58:58 AM EST |
| 220.00 | 0.00 | 0.25 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.00 | 0.00 | -0.03 | 4/2/2024 | 4/29/2024 11:58:58 AM EST |
| 170.00 | 0.00 | 0.10 | 2.35 | 0.00 | 0.00% | 0 | 28 | 0.31 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 11:58:58 AM EST |
| 175.00 | 0.00 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 15 | 0.32 | -0.03 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 11:58:58 AM EST |
| 180.00 | 0.25 | 0.40 | 0.44 | -0.09 | -16.99% | 3 | 220 | 0.24 | -0.08 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 11:58:58 AM EST |
| 185.00 | 0.75 | 0.85 | 0.80 | -0.20 | -20.00% | 14 | 373 | 0.23 | -0.18 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 11:58:58 AM EST |
| 190.00 | 1.80 | 2.00 | 2.15 | 0.00 | 0.00% | 0 | 296 | 0.21 | -0.34 | 0.04 | -0.11 | 4/26/2024 | 4/29/2024 11:58:58 AM EST |
| 195.00 | 3.90 | 4.20 | 4.10 | 0.00 | 0.00% | 40 | 52 | 0.20 | -0.56 | 0.05 | -0.10 | 4/29/2024 | 4/29/2024 11:58:58 AM EST |
| 200.00 | 7.30 | 7.60 | % | 0 | 0 | 0.20 | -0.78 | 0.04 | -0.07 | 4/29/2024 11:58:58 AM EST | |||
| 210.00 | 15.00 | 18.90 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 4/29/2024 11:58:58 AM EST | |||
| 220.00 | 25.90 | 28.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 230.00 | 35.70 | 38.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 240.00 | 45.70 | 49.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 250.00 | 55.20 | 58.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 260.00 | 65.90 | 69.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 270.00 | 75.60 | 78.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM EST |