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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN251121C00001000 | 10/20 9:30 AM | 1.00 | 18.94 | 18.6 | 21.65 | 0.00 | 0.00% | 1 | 0 | 1393.75% | Yes |
| RUN251121C00002000 | 10/2 9:31 AM | 2.00 | 16.35 | 17.6 | 20.35 | 0.00 | 0.00% | 1 | 30 | 848.44% | Yes |
| RUN251121C00003000 | 10/2 2:53 PM | 3.00 | 15.85 | 16.6 | 19.65 | 0.00 | 0.00% | 10 | 28 | 750.78% | Yes |
| RUN251121C00004000 | 9/23 1:50 PM | 4.00 | 12.85 | 0 | 0 | 0.00 | 0.00% | 2 | 103 | 0.00% | Yes |
| RUN251121C00005000 | 9/30 10:46 AM | 5.00 | 12.45 | 14.65 | 17.45 | 0.00 | 0.00% | 3 | 128 | 521.88% | Yes |
| RUN251121C00006000 | 10/3 9:51 AM | 6.00 | 13.55 | 13.65 | 16 | 0.00 | 0.00% | 1 | 163 | 386.72% | Yes |
| RUN251121C00007000 | 10/24 11:23 AM | 7.00 | 14.39 | 12.65 | 15.4 | 0.00 | 0.00% | 1 | 1308 | 398.44% | Yes |
| RUN251121C00008000 | 11/4 10:36 AM | 8.00 | 11.40 | 12.4 | 13.5 | 0.00 | 0.00% | 1 | 374 | 336.33% | Yes |
| RUN251121C00009000 | 11/5 1:31 PM | 9.00 | 12.29 | 11.5 | 12.25 | 0.73 | 6.31% | 5 | 1713 | 282.03% | Yes |
| RUN251121C00010000 | 11/5 9:50 AM | 10.00 | 9.55 | 9.65 | 12.15 | 0.17 | 1.81% | 5 | 882 | 256.25% | Yes |
| RUN251121C00011000 | 11/5 12:59 PM | 11.00 | 9.69 | 9.25 | 10.55 | 0.24 | 2.54% | 2 | 1238 | 227.73% | Yes |
| RUN251121C00012000 | 11/5 3:47 PM | 12.00 | 8.85 | 8.45 | 10.25 | 0.50 | 5.99% | 29 | 923 | 266.80% | Yes |
| RUN251121C00013000 | 11/5 2:02 PM | 13.00 | 8.20 | 6.75 | 8.95 | 1.73 | 26.74% | 2 | 1041 | 168.75% | Yes |
| RUN251121C00014000 | 11/4 9:30 AM | 14.00 | 5.66 | 5.8 | 7.6 | 0.00 | 0.00% | 2 | 627 | 118.75% | Yes |
| RUN251121C00015000 | 11/5 11:27 AM | 15.00 | 5.75 | 5.35 | 7.55 | 1.25 | 27.78% | 5 | 1888 | 192.19% | Yes |
| RUN251121C00016000 | 11/4 3:39 PM | 16.00 | 3.95 | 4.25 | 6.35 | 0.23 | 6.18% | 10 | 2258 | 153.13% | Yes |
| RUN251121C00017000 | 11/5 3:17 PM | 17.00 | 4.10 | 3.95 | 4.65 | 0.88 | 27.33% | 4 | 1151 | 129.30% | Yes |
| RUN251121C00017500 | 10/30 1:12 PM | 17.50 | 3.40 | 2.79 | 5 | 0.00 | 0.00% | 12 | 12 | 125.00% | Yes |
| RUN251121C00018000 | 11/5 3:49 PM | 18.00 | 3.68 | 3.2 | 3.95 | 1.25 | 51.44% | 4 | 1209 | 125.98% | Yes |
| RUN251121C00018500 | 11/5 12:08 PM | 18.50 | 3.05 | 2.97 | 3.75 | 0.91 | 42.52% | 11 | 14 | 132.62% | Yes |
| RUN251121C00019000 | 11/5 3:57 PM | 19.00 | 2.94 | 2.64 | 3.25 | 1.04 | 54.74% | 239 | 7518 | 124.61% | Yes |
| RUN251121C00019500 | 11/5 3:18 PM | 19.50 | 2.78 | 2.3 | 3.5 | 0.96 | 52.75% | 45 | 1066 | 138.77% | Yes |
| RUN251121C00020000 | 11/5 3:49 PM | 20.00 | 2.30 | 2.09 | 2.36 | 0.85 | 58.62% | 99 | 4517 | 113.28% | Yes |
| RUN251121C00020500 | 11/5 1:43 PM | 20.50 | 2.26 | 1.4 | 2.14 | 0.98 | 76.56% | 4 | 84 | 100.68% | Yes |
| RUN251121C00021000 | 11/5 2:23 PM | 21.00 | 2.11 | 1.24 | 1.9 | 1.00 | 90.09% | 27 | 1124 | 101.95% | No |
| RUN251121C00021500 | 11/5 3:34 PM | 21.50 | 1.74 | 1 | 1.71 | 0.74 | 74.00% | 11 | 54 | 101.07% | No |
| RUN251121C00022000 | 11/5 3:55 PM | 22.00 | 1.41 | 0.92 | 1.5 | 0.53 | 60.23% | 278 | 2074 | 103.13% | No |
| RUN251121C00022500 | 11/5 2:35 PM | 22.50 | 1.42 | 0.72 | 1.38 | 0.63 | 79.75% | 155 | 92 | 103.13% | No |
| RUN251121C00023000 | 11/5 3:30 PM | 23.00 | 1.24 | 0.67 | 1.87 | 0.55 | 79.71% | 179 | 2325 | 125.39% | No |
| RUN251121C00023500 | 11/5 1:06 PM | 23.50 | 1.08 | 0.81 | 1.11 | 0.51 | 89.47% | 1 | 127 | 114.65% | No |
| RUN251121C00024000 | 11/5 3:56 PM | 24.00 | 0.53 | 0.53 | 1.01 | 0.00 | 0.00% | 184 | 1045 | 109.77% | No |
| RUN251121C00024500 | 11/5 12:13 PM | 24.50 | 0.81 | 0.33 | 0.91 | -0.11 | -11.96% | 2 | 68 | 106.45% | No |
| RUN251121C00025000 | 11/5 2:20 PM | 25.00 | 0.80 | 0.34 | 0.82 | 0.35 | 77.78% | 455 | 15555 | 109.96% | No |
| RUN251121C00026000 | 11/5 12:13 PM | 26.00 | 0.56 | 0.22 | 0.72 | -0.09 | -13.85% | 20 | 2235 | 113.28% | No |
| RUN251121C00027000 | 11/4 2:57 PM | 27.00 | 0.39 | 0.4 | 0.61 | 0.07 | 21.87% | 1 | 1731 | 127.34% | No |
| RUN251121C00028000 | 11/5 12:27 PM | 28.00 | 0.37 | 0.01 | 0.92 | 0.12 | 48.00% | 3 | 349 | 134.18% | No |
| RUN251121C00029000 | 11/5 3:37 PM | 29.00 | 0.59 | 0.05 | 0.85 | 0.24 | 68.57% | 3 | 143 | 142.38% | No |
| RUN251121C00030000 | 11/5 11:13 AM | 30.00 | 0.29 | 0.05 | 0.6 | -0.17 | -36.96% | 8 | 13275 | 138.28% | No |
| RUN251121C00031000 | 11/3 11:09 AM | 31.00 | 0.25 | 0.02 | 0.35 | 0.00 | 0.00% | 21 | 108 | 127.93% | No |
| RUN251121C00032000 | 11/4 12:02 PM | 32.00 | 0.14 | 0.1 | 0.77 | 0.02 | 16.67% | 100 | 177 | 166.60% | No |
| RUN251121C00033000 | 10/15 9:35 AM | 33.00 | 0.55 | 0 | 0.57 | 0.00 | 0.00% | 0 | 1 | 156.64% | No |
| RUN251121C00035000 | 11/4 2:22 PM | 35.00 | 0.11 | 0.07 | 0.27 | 0.00 | 0.00% | 50 | 5407 | 152.34% | No |
| RUN251121C00036000 | 10/31 10:17 AM | 36.00 | 0.15 | 0 | 0.36 | 0.00 | 0.00% | 2 | 78 | 160.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN251121P00001000 | 7/9 11:04 AM | 1.00 | 0.01 | 0 | 0.55 | 0.00 | 0.00% | 1 | 47 | 1075.00% | No |
| RUN251121P00002000 | 7/25 12:25 PM | 2.00 | 0.02 | 0 | 0.57 | 0.00 | 0.00% | 4 | 23 | 779.69% | No |
| RUN251121P00003000 | 11/3 1:31 PM | 3.00 | 0.01 | 0 | 0.45 | 0.00 | 0.00% | 1 | 1142 | 595.31% | No |
| RUN251121P00004000 | 9/26 1:39 PM | 4.00 | 0.01 | 0 | 0 | 0.00 | 0.00% | 10 | 135 | 50.00% | No |
| RUN251121P00005000 | 10/14 10:27 AM | 5.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 1 | 419 | 268.75% | No |
| RUN251121P00006000 | 11/3 12:13 PM | 6.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 3 | 995 | 243.75% | No |
| RUN251121P00007000 | 11/3 3:54 PM | 7.00 | 0.04 | 0.01 | 0.04 | 0.01 | 33.33% | 1 | 4333 | 231.25% | No |
| RUN251121P00008000 | 10/31 9:30 AM | 8.00 | 0.10 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 7847 | 203.13% | No |
| RUN251121P00009000 | 11/5 10:13 AM | 9.00 | 0.02 | 0 | 0.29 | -0.05 | -71.43% | 1 | 1115 | 242.19% | No |
| RUN251121P00010000 | 11/5 1:50 PM | 10.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 6 | 3716 | 170.31% | No |
| RUN251121P00011000 | 11/5 1:49 PM | 11.00 | 0.07 | 0.01 | 0.12 | 0.00 | 0.00% | 1 | 1869 | 162.50% | No |
| RUN251121P00012000 | 11/4 11:02 AM | 12.00 | 0.08 | 0.05 | 0.14 | 0.00 | 0.00% | 1 | 1154 | 153.13% | No |
| RUN251121P00013000 | 11/5 11:31 AM | 13.00 | 0.12 | 0.08 | 0.2 | -0.01 | -7.69% | 3 | 6375 | 145.31% | No |
| RUN251121P00014000 | 11/5 2:38 PM | 14.00 | 0.15 | 0.13 | 0.17 | -0.10 | -40.00% | 64 | 21604 | 127.73% | No |
| RUN251121P00014500 | 10/28 2:47 PM | 14.50 | 0.35 | 0.01 | 0.3 | 0.00 | 0.00% | 1 | 1 | 119.14% | No |
| RUN251121P00015000 | 11/5 3:52 PM | 15.00 | 0.23 | 0.17 | 0.41 | -0.13 | -36.11% | 13 | 2620 | 130.47% | No |
| RUN251121P00015500 | 11/4 2:04 PM | 15.50 | 0.44 | 0.01 | 0.6 | 0.00 | 0.00% | 4 | 6 | 122.07% | No |
| RUN251121P00016000 | 11/5 12:15 PM | 16.00 | 0.44 | 0.28 | 0.7 | -0.13 | -22.81% | 38 | 3551 | 132.03% | No |
| RUN251121P00016500 | 11/5 2:13 PM | 16.50 | 0.51 | 0.01 | 0.87 | -0.06 | -10.53% | 51 | 255 | 116.21% | No |
| RUN251121P00017000 | 11/5 3:25 PM | 17.00 | 0.47 | 0.45 | 0.83 | -0.33 | -41.25% | 14 | 1315 | 123.44% | No |
| RUN251121P00017500 | 11/5 2:39 PM | 17.50 | 0.60 | 0.5 | 0.83 | -0.31 | -34.07% | 45 | 87 | 113.97% | No |
| RUN251121P00018000 | 11/5 3:56 PM | 18.00 | 0.75 | 0.65 | 0.81 | -0.42 | -35.90% | 29 | 281 | 107.42% | No |
| RUN251121P00018500 | 11/5 2:06 PM | 18.50 | 0.82 | 0.68 | 1.1 | -0.68 | -45.33% | 12 | 36 | 106.84% | No |
| RUN251121P00019000 | 11/5 3:35 PM | 19.00 | 1.00 | 0.88 | 1.31 | -0.71 | -41.52% | 63 | 430 | 107.81% | No |
| RUN251121P00019500 | 11/5 11:29 AM | 19.50 | 0.15 | 0.87 | 1.5 | -2.05 | -93.18% | 14 | 56 | 100.20% | No |
| RUN251121P00020000 | 11/5 2:26 PM | 20.00 | 1.43 | 1.32 | 1.73 | -0.87 | -37.83% | 55 | 725 | 106.64% | No |
| RUN251121P00020500 | 11/4 2:24 PM | 20.50 | 2.58 | 1.57 | 1.93 | 0.00 | 0.00% | 44 | 167 | 104.79% | No |
| RUN251121P00021000 | 11/5 2:06 PM | 21.00 | 1.96 | 1.85 | 2.24 | -0.48 | -19.67% | 10 | 257 | 105.76% | Yes |
| RUN251121P00021500 | 11/5 2:10 PM | 21.50 | 2.00 | 2 | 2.51 | -0.59 | -22.78% | 14 | 150 | 100.49% | Yes |
| RUN251121P00022000 | 11/5 2:18 PM | 22.00 | 2.54 | 2.41 | 2.89 | -0.39 | -13.31% | 25 | 179 | 104.88% | Yes |
| RUN251121P00022500 | 10/31 10:44 AM | 22.50 | 3.30 | 2.69 | 3.25 | 0.00 | 0.00% | 77 | 69 | 103.71% | Yes |
| RUN251121P00023000 | 11/3 3:23 PM | 23.00 | 3.85 | 2.97 | 4.4 | 0.00 | 0.00% | 5 | 120 | 125.78% | Yes |
| RUN251121P00024000 | 10/15 3:07 PM | 24.00 | 4.30 | 3.25 | 5.15 | 0.00 | 0.00% | 42 | 47 | 111.13% | Yes |
| RUN251121P00024500 | 10/29 2:36 PM | 24.50 | 4.90 | 4.1 | 5.55 | 0.00 | 0.00% | 3 | 9 | 126.86% | Yes |
| RUN251121P00025000 | 11/5 9:30 AM | 25.00 | 6.42 | 4.55 | 6.15 | 0.77 | 13.63% | 1 | 78 | 135.55% | Yes |
| RUN251121P00026000 | 10/13 3:50 PM | 26.00 | 6.25 | 4.7 | 7 | 0.00 | 0.00% | 0 | 0 | 110.74% | Yes |
| RUN251121P00028000 | 9/30 9:30 AM | 28.00 | 10.30 | 6.8 | 8.8 | 0.00 | 0.00% | 1 | 4 | 127.15% | Yes |
| RUN251121P00030000 | 10/9 10:45 AM | 30.00 | 10.00 | 8.95 | 10.5 | 0.00 | 0.00% | 0 | 2 | 137.11% | Yes |
| RUN251121P00033000 | 9/10 2:57 PM | 33.00 | 16.70 | 13.75 | 15.25 | 0.00 | 0.00% | 0 | 3 | 300.39% | Yes |
| RUN251121P00036000 | 10/9 11:16 AM | 36.00 | 15.65 | 13.9 | 16.45 | 0.00 | 0.00% | 3 | 51 | 251.66% | Yes |
