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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN251114C00005000 | 10/15 9:36 AM | 5.00 | 16.87 | 14.6 | 16.9 | 0.00 | 0.00% | 0 | 4 | 540.63% | Yes |
| RUN251114C00007500 | 10/27 10:16 AM | 7.50 | 13.15 | 12.1 | 13.95 | 0.00 | 0.00% | 0 | 3 | 617.58% | Yes |
| RUN251114C00009000 | 10/27 10:17 AM | 9.00 | 11.55 | 10.6 | 12.45 | 0.00 | 0.00% | 0 | 20 | 520.70% | Yes |
| RUN251114C00011000 | 11/4 3:11 PM | 11.00 | 8.12 | 8.65 | 11.7 | 0.00 | 0.00% | 1 | 15 | 365.23% | Yes |
| RUN251114C00012000 | 10/31 1:26 PM | 12.00 | 8.80 | 7.65 | 9.8 | 0.00 | 0.00% | 1 | 11 | 219.53% | Yes |
| RUN251114C00013000 | 10/31 11:19 AM | 13.00 | 8.05 | 6.65 | 9.7 | 0.00 | 0.00% | 1 | 2 | 287.50% | Yes |
| RUN251114C00015000 | 10/22 10:02 AM | 15.00 | 5.36 | 4.75 | 6.85 | 0.00 | 0.00% | 5 | 8 | 158.59% | Yes |
| RUN251114C00015500 | 10/17 12:55 PM | 15.50 | 4.93 | 3.9 | 7.3 | 0.00 | 0.00% | 1 | 2 | 193.75% | Yes |
| RUN251114C00016000 | 11/3 3:02 PM | 16.00 | 4.60 | 3.85 | 6.8 | 0.00 | 0.00% | 1 | 2 | 207.03% | Yes |
| RUN251114C00017000 | 11/5 11:28 AM | 17.00 | 3.99 | 2.75 | 5.55 | 1.06 | 36.18% | 5 | 22 | 155.27% | Yes |
| RUN251114C00017500 | 10/31 3:36 PM | 17.50 | 3.61 | 2.59 | 4.3 | 0.00 | 0.00% | 155 | 155 | 116.41% | Yes |
| RUN251114C00018000 | 11/5 1:21 PM | 18.00 | 3.35 | 2.83 | 3.9 | 1.25 | 59.52% | 3 | 88 | 147.66% | Yes |
| RUN251114C00018500 | 11/4 9:30 AM | 18.50 | 1.95 | 1.83 | 3.65 | 0.00 | 0.00% | 1 | 27 | 119.92% | Yes |
| RUN251114C00019000 | 11/5 9:30 AM | 19.00 | 1.61 | 2.32 | 3.6 | 0.05 | 3.21% | 1 | 27 | 167.38% | Yes |
| RUN251114C00019500 | 11/5 1:25 PM | 19.50 | 2.12 | 1.69 | 2.95 | 0.69 | 48.25% | 23 | 60 | 137.31% | Yes |
| RUN251114C00020000 | 11/5 3:47 PM | 20.00 | 2.08 | 1.72 | 2.65 | 0.93 | 80.87% | 44 | 130 | 147.85% | Yes |
| RUN251114C00020500 | 11/5 3:36 PM | 20.50 | 1.78 | 1.54 | 2.57 | 1.03 | 137.33% | 55 | 13 | 156.54% | Yes |
| RUN251114C00021000 | 11/5 3:35 PM | 21.00 | 1.61 | 1.3 | 2.13 | 0.84 | 109.09% | 83 | 130 | 147.17% | No |
| RUN251114C00021500 | 11/5 3:19 PM | 21.50 | 1.48 | 1.1 | 1.9 | 0.77 | 108.45% | 30 | 88 | 146.09% | No |
| RUN251114C00022000 | 11/5 3:43 PM | 22.00 | 1.26 | 0.86 | 2.2 | 0.71 | 129.09% | 106 | 254 | 162.60% | No |
| RUN251114C00022500 | 11/5 3:44 PM | 22.50 | 1.10 | 0.8 | 1.1 | 0.45 | 69.23% | 179 | 599 | 129.30% | No |
| RUN251114C00023000 | 11/5 3:56 PM | 23.00 | 0.85 | 0.78 | 1.2 | -0.03 | -3.41% | 62 | 78 | 144.34% | No |
| RUN251114C00023500 | 11/5 3:55 PM | 23.50 | 0.75 | 0.55 | 0.9 | 0.28 | 59.57% | 41 | 10 | 132.42% | No |
| RUN251114C00024000 | 11/5 2:45 PM | 24.00 | 0.75 | 0.43 | 2.79 | 0.20 | 36.36% | 20 | 278 | 217.19% | No |
| RUN251114C00024500 | 11/5 2:52 PM | 24.50 | 0.62 | 0.16 | 2.7 | -0.05 | -7.46% | 61 | 32 | 212.99% | No |
| RUN251114C00025000 | 11/5 3:08 PM | 25.00 | 0.55 | 0.05 | 0.6 | 0.28 | 103.70% | 17 | 88 | 118.75% | No |
| RUN251114C00026000 | 11/5 12:26 PM | 26.00 | 0.34 | 0.01 | 0.52 | -0.02 | -5.56% | 51 | 32 | 125.78% | No |
| RUN251114C00027000 | 11/5 2:41 PM | 27.00 | 0.33 | 0.01 | 0.8 | 0.17 | 106.25% | 151 | 159 | 158.01% | No |
| RUN251114C00028000 | 11/3 2:05 PM | 28.00 | 0.16 | 0 | 0.63 | 0.00 | 0.00% | 100 | 101 | 159.18% | No |
| RUN251114C00030000 | 11/5 3:36 PM | 30.00 | 0.18 | 0.13 | 0.43 | -0.11 | -37.93% | 2 | 107 | 177.34% | No |
| RUN251114C00035000 | 10/24 12:13 PM | 35.00 | 0.11 | 0 | 0.46 | 0.00 | 0.00% | 40 | 150 | 216.41% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN251114P00007500 | 11/4 2:14 PM | 7.50 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 3 | 8 | 287.50% | No |
| RUN251114P00009000 | 10/6 2:42 PM | 9.00 | 0.15 | 0 | 0.26 | 0.00 | 0.00% | 0 | 1 | 315.63% | No |
| RUN251114P00011000 | 10/31 2:50 PM | 11.00 | 0.02 | 0 | 0.31 | 0.00 | 0.00% | 2 | 2 | 257.03% | No |
| RUN251114P00012000 | 11/4 11:15 AM | 12.00 | 0.03 | 0 | 0.13 | 0.00 | 0.00% | 26 | 88 | 190.62% | No |
| RUN251114P00013000 | 11/4 9:35 AM | 13.00 | 0.02 | 0 | 0.18 | 0.00 | 0.00% | 1 | 62 | 175.78% | No |
| RUN251114P00013500 | 10/22 10:28 AM | 13.50 | 0.33 | 0.03 | 0.21 | 0.00 | 0.00% | 2 | 3 | 174.22% | No |
| RUN251114P00014000 | 11/5 9:30 AM | 14.00 | 0.19 | 0 | 0.19 | 0.04 | 26.67% | 3 | 210 | 153.91% | No |
| RUN251114P00014500 | 11/3 3:21 PM | 14.50 | 0.14 | 0.01 | 0.3 | 0.00 | 0.00% | 35 | 36 | 158.59% | No |
| RUN251114P00015000 | 11/5 1:22 PM | 15.00 | 0.11 | 0.05 | 0.13 | -0.08 | -42.11% | 60 | 2124 | 128.91% | No |
| RUN251114P00015500 | 11/5 3:01 PM | 15.50 | 0.15 | 0.08 | 0.45 | -0.10 | -40.00% | 30 | 10 | 155.86% | No |
| RUN251114P00016000 | 11/5 3:23 PM | 16.00 | 0.18 | 0.01 | 0.22 | -0.24 | -57.14% | 200 | 80 | 113.67% | No |
| RUN251114P00016500 | 11/5 11:58 AM | 16.50 | 0.23 | 0.02 | 0.43 | -0.30 | -56.60% | 1 | 73 | 123.44% | No |
| RUN251114P00017000 | 11/5 3:48 PM | 17.00 | 0.33 | 0.3 | 0.87 | -0.37 | -52.86% | 45 | 265 | 158.20% | No |
| RUN251114P00017500 | 11/5 9:48 AM | 17.50 | 0.79 | 0.23 | 0.96 | 0.07 | 9.72% | 23 | 32 | 144.34% | No |
| RUN251114P00018000 | 11/5 3:01 PM | 18.00 | 0.44 | 0.35 | 0.92 | -0.57 | -56.44% | 96 | 83 | 133.59% | No |
| RUN251114P00018500 | 11/4 11:54 AM | 18.50 | 1.15 | 0.59 | 0.75 | 0.00 | 0.00% | 5 | 48 | 121.68% | No |
| RUN251114P00019000 | 11/5 3:34 PM | 19.00 | 0.80 | 0.69 | 1.09 | -0.63 | -44.06% | 42 | 40 | 125.88% | No |
| RUN251114P00019500 | 11/5 11:12 AM | 19.50 | 1.21 | 0.86 | 1.13 | -0.02 | -1.63% | 12 | 36 | 117.77% | No |
| RUN251114P00020000 | 11/5 3:21 PM | 20.00 | 1.15 | 1.06 | 1.98 | -0.45 | -28.13% | 2 | 155 | 141.80% | No |
| RUN251114P00020500 | 11/5 3:17 PM | 20.50 | 1.35 | 1.19 | 2.15 | -0.62 | -31.47% | 1 | 45 | 133.40% | No |
| RUN251114P00021000 | 11/5 3:22 PM | 21.00 | 1.62 | 1.6 | 2.42 | -0.78 | -32.50% | 17 | 120 | 138.28% | Yes |
| RUN251114P00021500 | 11/5 3:20 PM | 21.50 | 1.90 | 2.07 | 2.8 | -0.55 | -22.45% | 2 | 3 | 148.05% | Yes |
| RUN251114P00022000 | 11/5 3:02 PM | 22.00 | 2.15 | 2.22 | 4.3 | -0.95 | -30.65% | 22 | 73 | 187.50% | Yes |
| RUN251114P00022500 | 11/5 2:56 PM | 22.50 | 2.52 | 1.33 | 4.6 | -0.48 | -16.00% | 36 | 3 | 137.89% | Yes |
| RUN251114P00023000 | 11/3 11:27 AM | 23.00 | 3.54 | 2.5 | 3.95 | 0.00 | 0.00% | 3 | 14 | 129.59% | Yes |
| RUN251114P00035000 | 10/21 9:32 AM | 35.00 | 13.88 | 13.1 | 15.4 | 0.00 | 0.00% | 0 | 1 | 320.12% | Yes |
