Explore strikes, OI, IV and strategy data for RUN.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN251107C00005000 | 10/31 10:26 AM | 5.00 | 15.60 | 14.6 | 17.7 | 0.00 | 0.00% | 1 | 0 | 1562.50% | Yes |
| RUN251107C00011000 | 11/4 3:11 PM | 11.00 | 7.96 | 8.6 | 10.85 | 0.00 | 0.00% | 100 | 75 | 529.69% | Yes |
| RUN251107C00011500 | 11/5 1:46 PM | 11.50 | 9.62 | 8.1 | 10.85 | 1.96 | 25.59% | 3 | 91 | 643.75% | Yes |
| RUN251107C00012000 | 11/4 1:54 PM | 12.00 | 7.12 | 7.6 | 9.9 | 0.00 | 0.00% | 10 | 16 | 483.59% | Yes |
| RUN251107C00013000 | 11/4 2:00 PM | 13.00 | 6.16 | 6.6 | 8.85 | 0.00 | 0.00% | 27 | 89 | 407.03% | Yes |
| RUN251107C00013500 | 11/4 2:02 PM | 13.50 | 5.68 | 6.1 | 9 | 0.00 | 0.00% | 52 | 29 | 528.13% | Yes |
| RUN251107C00014000 | 11/4 2:02 PM | 14.00 | 5.20 | 5.6 | 7.9 | 0.00 | 0.00% | 61 | 60 | 366.41% | Yes |
| RUN251107C00014500 | 11/5 3:11 PM | 14.50 | 6.50 | 5.15 | 7.85 | 1.78 | 37.71% | 3 | 30 | 442.97% | Yes |
| RUN251107C00015000 | 11/5 3:11 PM | 15.00 | 6.10 | 4.25 | 7.45 | 0.55 | 9.91% | 7 | 38 | 357.03% | Yes |
| RUN251107C00015500 | 10/31 10:06 AM | 15.50 | 4.99 | 4.15 | 6.45 | 0.00 | 0.00% | 2 | 14 | 309.38% | Yes |
| RUN251107C00016000 | 10/31 10:18 AM | 16.00 | 4.49 | 3.65 | 5.5 | 0.00 | 0.00% | 6 | 61 | 482.81% | Yes |
| RUN251107C00016500 | 11/4 9:33 AM | 16.50 | 3.13 | 3 | 5.6 | 0.00 | 0.00% | 3 | 6 | 256.64% | Yes |
| RUN251107C00017000 | 11/5 3:08 PM | 17.00 | 4.10 | 3.5 | 5.6 | 1.41 | 52.42% | 3 | 28 | 422.27% | Yes |
| RUN251107C00017500 | 11/5 2:54 PM | 17.50 | 3.85 | 1.89 | 3.95 | 0.85 | 28.33% | 109 | 111 | 365.23% | Yes |
| RUN251107C00018000 | 11/5 3:38 PM | 18.00 | 3.15 | 2.62 | 3.6 | 1.43 | 83.14% | 74 | 309 | 257.81% | Yes |
| RUN251107C00018500 | 11/5 3:12 PM | 18.50 | 2.61 | 2.23 | 3.2 | 1.01 | 63.12% | 4 | 120 | 249.22% | Yes |
| RUN251107C00019000 | 11/5 1:19 PM | 19.00 | 2.19 | 1.75 | 2.86 | 0.98 | 80.99% | 45 | 127 | 233.98% | Yes |
| RUN251107C00019500 | 11/5 2:17 PM | 19.50 | 2.22 | 0.88 | 2.66 | 1.12 | 101.82% | 61 | 290 | 193.36% | Yes |
| RUN251107C00020000 | 11/5 3:26 PM | 20.00 | 1.84 | 0.83 | 2.36 | 0.95 | 106.74% | 202 | 555 | 213.67% | Yes |
| RUN251107C00020500 | 11/5 3:45 PM | 20.50 | 1.50 | 0.95 | 1.99 | 0.80 | 114.29% | 77 | 410 | 235.16% | Yes |
| RUN251107C00021000 | 11/5 3:54 PM | 21.00 | 1.16 | 0.64 | 1.23 | 0.81 | 231.43% | 557 | 766 | 183.98% | No |
| RUN251107C00021500 | 11/5 2:30 PM | 21.50 | 1.10 | 0.65 | 1.45 | 0.69 | 168.29% | 164 | 600 | 235.16% | No |
| RUN251107C00022000 | 11/5 3:59 PM | 22.00 | 0.80 | 0.65 | 0.95 | 0.49 | 158.06% | 269 | 518 | 221.88% | No |
| RUN251107C00022500 | 11/5 3:54 PM | 22.50 | 0.70 | 0.05 | 0.8 | 0.45 | 180.00% | 5592 | 7951 | 178.52% | No |
| RUN251107C00023000 | 11/5 3:42 PM | 23.00 | 0.59 | 0.16 | 0.69 | 0.38 | 180.95% | 399 | 1017 | 200.39% | No |
| RUN251107C00023500 | 11/5 3:41 PM | 23.50 | 0.53 | 0.36 | 0.79 | 0.34 | 178.95% | 172 | 270 | 251.56% | No |
| RUN251107C00024000 | 11/5 3:25 PM | 24.00 | 0.38 | 0.3 | 0.4 | 0.26 | 216.67% | 222 | 1223 | 223.44% | No |
| RUN251107C00024500 | 11/5 3:57 PM | 24.50 | 0.30 | 0.1 | 0.33 | 0.02 | 7.14% | 7 | 182 | 205.47% | No |
| RUN251107C00025000 | 11/5 3:50 PM | 25.00 | 0.30 | 0.03 | 0.29 | 0.22 | 275.00% | 1100 | 2340 | 203.91% | No |
| RUN251107C00025500 | 11/5 2:43 PM | 25.50 | 0.25 | 0.01 | 0.68 | -0.01 | -3.85% | 172 | 4 | 273.44% | No |
| RUN251107C00026000 | 11/5 3:42 PM | 26.00 | 0.20 | 0.01 | 0.21 | 0.07 | 53.85% | 66 | 169 | 212.50% | No |
| RUN251107C00027000 | 11/5 3:57 PM | 27.00 | 0.12 | 0.05 | 0.19 | 0.02 | 20.00% | 3 | 99 | 242.19% | No |
| RUN251107C00027500 | 11/5 2:54 PM | 27.50 | 0.17 | 0 | 0.84 | 0.07 | 70.00% | 7 | 3 | 353.52% | No |
| RUN251107C00028000 | 11/5 1:38 PM | 28.00 | 0.26 | 0 | 0.4 | 0.21 | 420.00% | 1 | 140 | 299.22% | No |
| RUN251107C00029000 | 11/5 1:38 PM | 29.00 | 0.12 | 0 | 0.49 | 0.00 | 0.00% | 1 | 110 | 340.23% | No |
| RUN251107C00030000 | 11/5 1:23 PM | 30.00 | 0.06 | 0.01 | 0.07 | 0.05 | 500.00% | 2 | 74 | 254.69% | No |
| RUN251107C00035000 | 10/27 3:22 PM | 35.00 | 0.07 | 0 | 0.26 | 0.00 | 0.00% | 5 | 39 | 409.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN251107P00009000 | 10/24 12:26 PM | 9.00 | 0.08 | 0 | 0.05 | 0.00 | 0.00% | 1 | 1 | 509.38% | No |
| RUN251107P00011000 | 11/3 9:44 AM | 11.00 | 0.05 | 0 | 0.02 | 0.00 | 0.00% | 1 | 6 | 350.00% | No |
| RUN251107P00012000 | 10/14 3:32 PM | 12.00 | 0.10 | 0 | 0.02 | 0.00 | 0.00% | 1 | 14 | 306.25% | No |
| RUN251107P00012500 | 11/5 11:21 AM | 12.50 | 0.02 | 0 | 0.02 | -0.03 | -60.00% | 3 | 43 | 287.50% | No |
| RUN251107P00013000 | 10/29 11:42 AM | 13.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 1 | 5 | 262.50% | No |
| RUN251107P00013500 | 10/6 10:10 AM | 13.50 | 0.38 | 0 | 0.15 | 0.00 | 0.00% | 1 | 11 | 334.38% | No |
| RUN251107P00014000 | 11/5 11:29 AM | 14.00 | 0.06 | 0 | 0.08 | 0.03 | 100.00% | 1 | 115 | 276.56% | No |
| RUN251107P00014500 | 11/4 11:59 AM | 14.50 | 0.06 | 0 | 0.21 | 0.00 | 0.00% | 53 | 148 | 307.81% | No |
| RUN251107P00015000 | 11/5 3:10 PM | 15.00 | 0.03 | 0.01 | 0.2 | -0.07 | -70.00% | 8 | 268 | 282.81% | No |
| RUN251107P00015500 | 11/5 3:43 PM | 15.50 | 0.05 | 0 | 0.17 | -0.09 | -64.29% | 13 | 286 | 246.88% | No |
| RUN251107P00016000 | 11/5 3:08 PM | 16.00 | 0.11 | 0.08 | 0.1 | -0.08 | -42.11% | 7 | 265 | 228.13% | No |
| RUN251107P00016500 | 11/5 1:44 PM | 16.50 | 0.11 | 0.01 | 0.15 | -0.06 | -35.29% | 12 | 223 | 199.22% | No |
| RUN251107P00017000 | 11/5 3:41 PM | 17.00 | 0.17 | 0.14 | 0.5 | -0.22 | -56.41% | 708 | 856 | 265.63% | No |
| RUN251107P00017500 | 11/5 3:36 PM | 17.50 | 0.22 | 0.01 | 0.37 | -0.20 | -47.62% | 60 | 634 | 199.22% | No |
| RUN251107P00018000 | 11/5 3:48 PM | 18.00 | 0.31 | 0.22 | 0.36 | -0.28 | -47.46% | 134 | 378 | 202.34% | No |
| RUN251107P00018500 | 11/5 3:02 PM | 18.50 | 0.34 | 0.3 | 0.48 | -0.58 | -63.04% | 280 | 219 | 198.44% | No |
| RUN251107P00019000 | 11/5 3:58 PM | 19.00 | 0.59 | 0.5 | 0.6 | -0.56 | -48.70% | 81 | 569 | 201.95% | No |
| RUN251107P00019500 | 11/5 3:48 PM | 19.50 | 0.70 | 0.56 | 0.86 | -0.65 | -48.15% | 86 | 197 | 198.83% | No |
| RUN251107P00020000 | 11/5 3:36 PM | 20.00 | 0.90 | 0.81 | 1.2 | -0.75 | -45.45% | 50 | 575 | 213.67% | No |
| RUN251107P00020500 | 11/5 3:17 PM | 20.50 | 1.02 | 0.9 | 1.65 | -0.48 | -32.00% | 15 | 256 | 217.58% | No |
| RUN251107P00021000 | 11/5 3:57 PM | 21.00 | 1.51 | 1.15 | 1.71 | -0.39 | -20.53% | 114 | 468 | 197.85% | Yes |
| RUN251107P00021500 | 11/5 12:16 PM | 21.50 | 1.46 | 1.35 | 2.48 | -0.95 | -39.42% | 7 | 62 | 227.73% | Yes |
| RUN251107P00022000 | 11/5 1:18 PM | 22.00 | 1.82 | 1.57 | 2.8 | -0.58 | -24.17% | 4 | 48 | 217.58% | Yes |
| RUN251107P00022500 | 11/5 2:38 PM | 22.50 | 2.23 | 1.8 | 2.97 | -0.57 | -20.36% | 3 | 26 | 188.28% | Yes |
| RUN251107P00024000 | 10/27 10:16 AM | 24.00 | 4.15 | 2.82 | 4.8 | 0.00 | 0.00% | 0 | 1 | 234.77% | Yes |
| RUN251107P00024500 | 10/29 12:31 PM | 24.50 | 4.10 | 3.05 | 5.1 | 0.00 | 0.00% | 25 | 25 | 190.23% | Yes |
| RUN251107P00025000 | 11/5 9:30 AM | 25.00 | 5.88 | 2.91 | 5.3 | 0.73 | 14.17% | 1 | 3 | 373.83% | Yes |
| RUN251107P00026000 | 11/4 12:14 PM | 26.00 | 6.93 | 4.5 | 6.45 | 0.00 | 0.00% | 1 | 26 | 189.06% | Yes |
| RUN251107P00027000 | 10/27 9:30 AM | 27.00 | 6.25 | 5.65 | 7.5 | 0.00 | 0.00% | 0 | 1 | 260.94% | Yes |
| RUN251107P00030000 | 10/24 12:03 PM | 30.00 | 8.56 | 8.65 | 10.45 | 0.00 | 0.00% | 5 | 0 | 320.31% | Yes |
