RSG · Republic Services, Inc.

Track RSG — free

$214.68 -0.54 (-0.25%) At close · Aug 14

Market Cap

$65.61B

306.21M

Options Chain

Underlying $214.68 · today Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 58 contracts · mixed snapshot sessions · May 29, 2026–Aug 14, 2026; 41 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Oct 16 62d Nov 20 97d Jan 15 153d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	251.3%	0.978	—		—	—	—	—	0
Call · $115 In the money Snapshot session Unknown Last — Breakeven — Implied vol 251.3% Delta 0.978 ≈98% ITM Gamma 0.001 Theta -0.29 Vega 0.022 Open interest 0 Model this call Put · $115 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	233.2%	0.977	—		—	—	—	—	0
Call · $120 In the money Snapshot session Unknown Last — Breakeven — Implied vol 233.2% Delta 0.977 ≈98% ITM Gamma 0.001 Theta -0.271 Vega 0.022 Open interest 0 Model this call Put · $120 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	222.5%	0.974	—		—	—	—	—	0
Call · $125 In the money Snapshot session Unknown Last — Breakeven — Implied vol 222.5% Delta 0.974 ≈97% ITM Gamma 0.001 Theta -0.294 Vega 0.023 Open interest 0 Model this call Put · $125 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	212.2%	0.969	—		—	—	—	—	0
Call · $130 In the money Snapshot session Unknown Last — Breakeven — Implied vol 212.2% Delta 0.969 ≈97% ITM Gamma 0.001 Theta -0.316 Vega 0.023 Open interest 0 Model this call Put · $130 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	187.5%	0.975	—		—	—	—	—	0
Call · $135 In the money Snapshot session Unknown Last — Breakeven — Implied vol 187.5% Delta 0.975 ≈97% ITM Gamma 0.001 Theta -0.243 Vega 0.024 Open interest 0 Model this call Put · $135 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	176.2%	0.971	—		—	—	—	—	0
Call · $140 In the money Snapshot session Unknown Last — Breakeven — Implied vol 176.2% Delta 0.971 ≈97% ITM Gamma 0.001 Theta -0.251 Vega 0.024 Open interest 0 Model this call Put · $140 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	163.3%	0.969	—		—	—	—	—	0
Call · $145 In the money Snapshot session Unknown Last — Breakeven — Implied vol 163.3% Delta 0.969 ≈97% ITM Gamma 0.001 Theta -0.246 Vega 0.025 Open interest 0 Model this call Put · $145 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	152.8%	0.965	—		—	—	—	—	0
Call · $150 In the money Snapshot session Unknown Last — Breakeven — Implied vol 152.8% Delta 0.965 ≈97% ITM Gamma 0.002 Theta -0.255 Vega 0.025 Open interest 0 Model this call Put · $150 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	152.5%	0.952	—		—	-0.027	130.8%	—	0
Call · $155 In the money Snapshot session Unknown Last — Breakeven — Implied vol 152.5% Delta 0.952 ≈95% ITM Gamma 0.002 Theta -0.332 Vega 0.025 Open interest 0 Model this call Put · $155 Snapshot session Unknown Last — Breakeven — Implied vol 130.8% Delta -0.027 ≈3% ITM Gamma 0.002 Theta -0.175 Vega 0.025 Open interest 0 Model this put
0	—	138.6%	0.95	—		—	-0.029	119.4%	—	0
Call · $160 In the money Snapshot session Unknown Last — Breakeven — Implied vol 138.6% Delta 0.95 ≈95% ITM Gamma 0.003 Theta -0.313 Vega 0.026 Open interest 0 Model this call Put · $160 Snapshot session Unknown Last — Breakeven — Implied vol 119.4% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.17 Vega 0.026 Open interest 0 Model this put
0	—	127.1%	0.946	—		—	-0.032	108.3%	—	0
Call · $165 In the money Snapshot session Unknown Last — Breakeven — Implied vol 127.1% Delta 0.946 ≈95% ITM Gamma 0.003 Theta -0.308 Vega 0.026 Open interest 0 Model this call Put · $165 Snapshot session Unknown Last — Breakeven — Implied vol 108.3% Delta -0.032 ≈3% ITM Gamma 0.002 Theta -0.165 Vega 0.026 Open interest 0 Model this put
0	—	119.1%	0.935	—		—	-0.086	132.9%	—	0
Call · $170 In the money Snapshot session Unknown Last — Breakeven — Implied vol 119.1% Delta 0.935 ≈94% ITM Gamma 0.004 Theta -0.331 Vega 0.046 Open interest 0 Model this call Put · $170 Snapshot session Unknown Last — Breakeven — Implied vol 132.9% Delta -0.086 ≈9% ITM Gamma 0.004 Theta -0.447 Vega 0.046 Open interest 0 Model this put
0	—	106.7%	0.929	—		$1.00	-0.039	87.2%	1	1
Call · $175 In the money Snapshot session Unknown Last — Breakeven — Implied vol 106.7% Delta 0.929 ≈93% ITM Gamma 0.004 Theta -0.318 Vega 0.047 Open interest 0 Model this call Put · $175 Snapshot session May 29, 2026 Last $1.00 Breakeven $174.00 Implied vol 87.2% Delta -0.039 ≈4% ITM Gamma 0.003 Theta -0.155 Vega 0.027 Open interest 1 Model this put
0	—	95.7%	0.919	—		$0.12	-0.072	91.8%	1	20
Call · $180 In the money Snapshot session Unknown Last — Breakeven — Implied vol 95.7% Delta 0.919 ≈92% ITM Gamma 0.005 Theta -0.314 Vega 0.047 Open interest 0 Model this call Put · $180 Snapshot session Jul 24, 2026 Last $0.12 Breakeven $179.88 Implied vol 91.8% Delta -0.072 ≈7% ITM Gamma 0.005 Theta -0.27 Vega 0.047 Open interest 20 Model this put
0	—	84%	0.91	—		$0.20	-0.041	63.6%	20	22
Call · $185 In the money Snapshot session Unknown Last — Breakeven — Implied vol 84% Delta 0.91 ≈91% ITM Gamma 0.007 Theta -0.301 Vega 0.048 Open interest 0 Model this call Put · $185 Snapshot session Jul 21, 2026 Last $0.20 Breakeven $184.80 Implied vol 63.6% Delta -0.041 ≈4% ITM Gamma 0.005 Theta -0.118 Vega 0.028 Open interest 22 Model this put
1	1	71.6%	0.9	$22.40		$0.01	-0.049	55%	2	51
Call · $190 In the money Snapshot session Aug 7, 2026 Last $22.40 Breakeven $212.40 Implied vol 71.6% Delta 0.9 ≈90% ITM Gamma 0.008 Theta -0.278 Vega 0.049 Open interest 1 Model this call Put · $190 Snapshot session Aug 7, 2026 Last $0.01 Breakeven $189.99 Implied vol 55% Delta -0.049 ≈5% ITM Gamma 0.006 Theta -0.12 Vega 0.028 Open interest 51 Model this put
9	9	60.5%	0.884	$11.20		$0.01	-0.108	58%	4	30
Call · $195 In the money Snapshot session Jun 2, 2026 Last $11.20 Breakeven $206.20 Implied vol 60.5% Delta 0.884 ≈88% ITM Gamma 0.011 Theta -0.265 Vega 0.049 Open interest 9 Model this call Put · $195 Snapshot session Aug 7, 2026 Last $0.01 Breakeven $194.99 Implied vol 58% Delta -0.108 ≈11% ITM Gamma 0.011 Theta -0.231 Vega 0.049 Open interest 30 Model this put
14	1	48.5%	0.862	$14.00		$0.23	-0.082	37.3%	11	371
Call · $200 In the money Snapshot session Aug 7, 2026 Last $14.00 Breakeven $214.00 Implied vol 48.5% Delta 0.862 ≈86% ITM Gamma 0.016 Theta -0.241 Vega 0.075 Open interest 14 Model this call Put · $200 Snapshot session Aug 13, 2026 Last $0.23 Breakeven $199.77 Implied vol 37.3% Delta -0.082 ≈8% ITM Gamma 0.014 Theta -0.12 Vega 0.05 Open interest 371 Model this put
228	373	27.7%	0.716	$5.40		$0.55	-0.197	18.3%	319	750
Call · $210 In the money Snapshot session Aug 7, 2026 Last $5.40 Breakeven $215.40 Implied vol 27.7% Delta 0.716 ≈72% ITM Gamma 0.042 Theta -0.21 Vega 0.1 Open interest 228 Model this call Put · $210 Snapshot session Aug 14, 2026 Last $0.55 Breakeven $209.45 Implied vol 18.3% Delta -0.197 ≈20% ITM Gamma 0.052 Theta -0.107 Vega 0.076 Open interest 750 Model this put
Underlying $214.68
128	2	21.8%	0.202	$0.70		$7.00	—	—	1	238
Call · $220 Snapshot session Aug 14, 2026 Last $0.70 Breakeven $220.70 Implied vol 21.8% Delta 0.202 ≈20% ITM Gamma 0.044 Theta -0.135 Vega 0.08 Open interest 128 Model this call Put · $220 In the money Snapshot session Aug 12, 2026 Last $7.00 Breakeven $213.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 238 Model this put
826	1	31.8%	0.056	$0.05		—	—	—	—	0
Call · $230 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $230.05 Implied vol 31.8% Delta 0.056 ≈6% ITM Gamma 0.012 Theta -0.078 Vega 0.032 Open interest 826 Model this call Put · $230 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
379	1	47.4%	0.044	$0.05		$13.64	—	—	1	0
Call · $240 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $240.05 Implied vol 47.4% Delta 0.044 ≈4% ITM Gamma 0.007 Theta -0.095 Vega 0.032 Open interest 379 Model this call Put · $240 In the money Snapshot session Jul 17, 2026 Last $13.64 Breakeven $226.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
853	319	68.5%	0.056	$0.25		—	—	—	—	0
Call · $250 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $250.25 Implied vol 68.5% Delta 0.056 ≈6% ITM Gamma 0.006 Theta -0.166 Vega 0.033 Open interest 853 Model this call Put · $250 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	80.6%	0.044	—		—	—	—	—	0
Call · $260 Snapshot session Unknown Last — Breakeven — Implied vol 80.6% Delta 0.044 ≈4% ITM Gamma 0.004 Theta -0.162 Vega 0.033 Open interest 0 Model this call Put · $260 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	93.6%	0.039	—		—	—	—	—	0
Call · $270 Snapshot session Unknown Last — Breakeven — Implied vol 93.6% Delta 0.039 ≈4% ITM Gamma 0.003 Theta -0.172 Vega 0.034 Open interest 0 Model this call Put · $270 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	106%	0.036	—		—	—	—	—	0
Call · $280 Snapshot session Unknown Last — Breakeven — Implied vol 106% Delta 0.036 ≈4% ITM Gamma 0.003 Theta -0.181 Vega 0.017 Open interest 0 Model this call Put · $280 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	116.3%	0.033	—		—	—	—	—	0
Call · $290 Snapshot session Unknown Last — Breakeven — Implied vol 116.3% Delta 0.033 ≈3% ITM Gamma 0.002 Theta -0.184 Vega 0.018 Open interest 0 Model this call Put · $290 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $300 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $300 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $310 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $310 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · May 29, 2026–Aug 14, 2026; 41 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 23 strikes around the money are shown by default — switch to "All 29" for the wings.

Key facts CIK 1060391 CUSIP 760759100 13F (30d) 985 filings 952 filers Visit website Investor relations