Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

REPUBLIC SERVICES INC (RSG) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
RSG REPUBLIC SERVICES INC   0.268 0.216 138.6 -1.47

 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RSG 13.50 15.10 22.80 14.80 0 65  S   125 RSG 0.60 0.80 0.56 0.05 0 321  S  
RSG 8.30 11.30 13.80 10.09 0 17  S   130 RSG 1.00 1.55 1.05 0.29 0 168  S  
RSG 5.60 6.10 6.00 5.97 1 77  S   135 RSG 2.20 2.80 2.15 1.13 1 216  S  
RSG 2.80 3.20 3.20 2.94 2 149  S   140 RSG 4.20 4.80 4.31 3.05 1 66  S  
RSG 0.70 1.45 1.33 1.16 3 114  S   145 RSG 7.20 8.70 6.30 6.23 0 51  S  
RSG 0.35 0.75 0.60 0.36 0 287  S   150 RSG 9.50 14.30 9.00 10.38 0 1  S  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RSG 14.60 16.30 0.00 19.29 0 0  S   125 RSG 1.20 1.90 1.60 0.13 0 1  S  
RSG 11.00 11.70 0.00 14.80 0 0  S   130 RSG 2.10 3.00 1.99 0.42 5 1  S  
RSG 7.30 8.20 0.00 10.70 0 0  S   135 RSG 3.30 4.50 3.26 1.10 5 1  S  
RSG 4.70 5.40 5.50 7.21 0 1  S   140 RSG 5.80 6.90 5.00 2.38 0 1  S  
RSG 2.35 3.20 2.95 4.48 11 22  S   145 RSG 8.60 9.90 5.20 4.43 0 4  S  
RSG 0.85 1.75 1.70 2.55 0 6  S   150 RSG 11.80 13.60 0.00 7.28 0 0  S  
 
2023-01-20 - Calls 2023-01-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RSG 16.70 17.60 8.50 39.03 0 2  S   125 RSG 2.50 3.50 2.70 0.01 0 12  S  
RSG 12.80 14.00 19.40 35.07 0 50  S   130 RSG 3.50 4.70 4.10 0.04 1 181  S  
RSG 9.30 10.80 10.66 31.14 0 47  S   135 RSG 4.90 6.40 5.20 0.09 2 32  S  
RSG 6.40 7.80 9.90 27.28 0 95  S   140 RSG 7.00 8.30 7.60 0.21 1 73  S  
RSG 4.10 5.50 5.00 23.51 8 234  S   145 RSG 9.80 11.00 6.20 0.43 0 29  S  
RSG 2.55 3.60 3.13 19.91 2 83  S   150 RSG 13.40 14.50 11.70 0.82 3 9  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.