Republic Services RSG
$246.85 −$2.57 (-1.03%)
Market closed · Nov 7, 9:50 pm ET · Last extended-hours $246.85 0.00%
Open$243.19
Prev close$249.42
Day range$242.66 – $247.49
Volume1.81M
Market cap$75.20B
P/E (TTM)34.2
Dividend yield1.03%
Average implied volatility across the listed chain right now: 42%. Implied volatility measures how big a price swing the options market is pricing in — there is no fixed “normal” level, it varies a lot by stock.
Open interest by strike
Nearest listed expiry only. Calls above the line, puts below — clusters mark strikes where the market has built up the most open positions.
Implied volatility by strike
The “volatility smile”: strikes far from the current price often price in richer implied volatility than at-the-money strikes.
Calls
| Expiry | Strike | Last | Bid/Ask | Volume | Open interest | IV |
|---|---|---|---|---|---|---|
| 20 Nov 2026 | $250.00 | $2.35 | $2.65/$3.20 | 10 | 1,023 | 22% |
| 20 Nov 2026 | $240.00 | $8.13 | $8.00/$9.60 | 8 | 756 | 23% |
| 20 Nov 2026 | $260.00 | $1.25 | $0.05/$0.90 | 0 | 455 | 21% |
| 20 Nov 2026 | $230.00 | $17.20 | $16.90/$19.40 | 22 | 282 | 34% |
| 20 Nov 2026 | $270.00 | $0.45 | $0.00/$1.60 | 0 | 9 | 31% |
| 20 Nov 2026 | $220.00 | $29.48 | $26.00/$29.20 | 0 | 52 | 39% |
| 20 Nov 2026 | $280.00 | $0.17 | $0.00/$2.15 | 0 | 1 | 34% |
| 20 Nov 2026 | $210.00 | $39.42 | $35.70/$38.80 | 0 | 19 | 39% |
| 20 Nov 2026 | $290.00 | $0.06 | $0.00/$2.35 | 0 | 0 | 36% |
| 20 Nov 2026 | $200.00 | $49.42 | $45.30/$48.80 | 0 | 0 | 0% |
| 20 Nov 2026 | $195.00 | $54.42 | $50.20/$54.10 | 0 | 18 | 42% |
| 20 Nov 2026 | $300.00 | $0.03 | $0.00/$2.60 | 0 | 0 | 39% |
| 20 Nov 2026 | $190.00 | $59.42 | $55.90/$59.00 | 0 | 19 | 73% |
| 20 Nov 2026 | $185.00 | $64.42 | $60.70/$64.10 | 0 | 29 | 77% |
| 20 Nov 2026 | $310.00 | $0.01 | $0.00/$2.60 | 0 | 0 | 41% |
Puts
| Expiry | Strike | Last | Bid/Ask | Volume | Open interest | IV |
|---|---|---|---|---|---|---|
| 20 Nov 2026 | $250.00 | $4.87 | $5.40/$6.70 | 0 | 1 | 24% |
| 20 Nov 2026 | $240.00 | $1.76 | $0.50/$3.50 | 4 | 542 | 26% |
| 20 Nov 2026 | $260.00 | $11.91 | $12.20/$14.50 | 0 | 0 | 21% |
| 20 Nov 2026 | $230.00 | $0.50 | $0.00/$0.90 | 2 | 92 | 28% |
| 20 Nov 2026 | $270.00 | $21.09 | $21.40/$24.30 | 0 | 0 | 0% |
| 20 Nov 2026 | $220.00 | $0.15 | $0.00/$0.35 | 10 | 476 | 32% |
| 20 Nov 2026 | $280.00 | $30.79 | $31.70/$34.70 | 0 | 0 | 37% |
| 20 Nov 2026 | $210.00 | $0.01 | $0.00/$0.20 | 11 | 56 | 31% |
| 20 Nov 2026 | $290.00 | $40.67 | $41.40/$45.10 | 0 | 0 | 47% |
| 20 Nov 2026 | $200.00 | $0.01 | $0.00/$2.15 | 0 | 31 | 37% |
| 20 Nov 2026 | $195.00 | $0.00 | $0.00/$2.15 | 0 | 2 | 38% |
| 20 Nov 2026 | $300.00 | $50.62 | $51.50/$54.70 | 0 | 0 | 0% |
| 20 Nov 2026 | $190.00 | $0.00 | $0.00/$0.70 | 0 | 5 | 39% |
| 20 Nov 2026 | $185.00 | $0.00 | $0.00/$2.60 | 0 | 1 | 41% |
| 20 Nov 2026 | $310.00 | $60.60 | $61.50/$64.70 | 0 | 0 | 0% |
Open interest = contracts currently outstanding (not yet closed out). Higher open interest generally means a strike/expiry is more actively traded and easier to get in and out of.
No comments yet — be the first to weigh in on RSG.
Sign in to join the discussion.