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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN251128C00012000 | 11/4 12:13 PM | 12.00 | 7.40 | 7.65 | 10.2 | 0.00 | 0.00% | 10 | 10 | 171.48% | Yes |
| RUN251128C00013000 | 11/5 11:20 AM | 13.00 | 7.49 | 6.7 | 9.8 | -0.21 | -2.73% | 2 | 2 | 187.70% | Yes |
| RUN251128C00014000 | 10/22 11:05 AM | 14.00 | 6.12 | 5.55 | 8.3 | 0.00 | 0.00% | 0 | 2 | 131.84% | Yes |
| RUN251128C00014500 | 10/16 12:48 PM | 14.50 | 6.88 | 5.35 | 7.8 | 0.00 | 0.00% | 0 | 1 | 138.28% | Yes |
| RUN251128C00015000 | 10/15 3:00 PM | 15.00 | 7.20 | 4.9 | 6.75 | 0.00 | 0.00% | 1 | 1 | 102.34% | Yes |
| RUN251128C00016000 | 11/4 12:13 PM | 16.00 | 3.94 | 4.9 | 5.8 | 0.00 | 0.00% | 10 | 11 | 131.45% | Yes |
| RUN251128C00016500 | 11/4 12:09 PM | 16.50 | 3.95 | 3.6 | 5.35 | 0.00 | 0.00% | 2 | 20 | 92.29% | Yes |
| RUN251128C00017000 | 10/10 11:35 AM | 17.00 | 4.43 | 3.2 | 4.95 | 0.00 | 0.00% | 0 | 5 | 91.60% | Yes |
| RUN251128C00018000 | 11/3 11:15 AM | 18.00 | 3.33 | 2.5 | 5.35 | 0.00 | 0.00% | 16 | 21 | 125.49% | Yes |
| RUN251128C00019000 | 11/5 1:13 PM | 19.00 | 3.20 | 1.8 | 4.95 | 1.15 | 56.10% | 17 | 6 | 126.76% | Yes |
| RUN251128C00019500 | 11/5 1:13 PM | 19.50 | 2.93 | 1.78 | 3.75 | 1.10 | 60.11% | 4 | 106 | 108.79% | Yes |
| RUN251128C00020000 | 11/5 10:00 AM | 20.00 | 1.87 | 1.6 | 2.97 | 0.25 | 15.43% | 1 | 141 | 97.46% | Yes |
| RUN251128C00021000 | 11/5 3:57 PM | 21.00 | 2.11 | 1.62 | 2.11 | 0.81 | 62.31% | 31 | 254 | 99.32% | No |
| RUN251128C00022000 | 11/5 3:12 PM | 22.00 | 1.84 | 0.3 | 3.65 | 0.81 | 78.64% | 4 | 1730 | 123.34% | No |
| RUN251128C00022500 | 11/5 12:01 PM | 22.50 | 1.41 | 0.95 | 2.28 | -0.03 | -2.08% | 6 | 8 | 114.16% | No |
| RUN251128C00023000 | 11/5 1:30 PM | 23.00 | 1.42 | 1.15 | 1.8 | 0.19 | 15.45% | 5 | 24 | 114.94% | No |
| RUN251128C00024000 | 11/5 10:27 AM | 24.00 | 0.73 | 0.46 | 1.76 | -0.04 | -5.19% | 10 | 21 | 110.16% | No |
| RUN251128C00025000 | 11/5 12:03 PM | 25.00 | 0.75 | 0.55 | 1.48 | 0.06 | 8.70% | 1 | 19 | 117.19% | No |
| RUN251128C00026000 | 11/5 11:01 AM | 26.00 | 0.73 | 0.01 | 2.24 | -0.46 | -38.66% | 7 | 6 | 134.57% | No |
| RUN251128C00027000 | 11/5 2:10 PM | 27.00 | 0.49 | 0.15 | 1.07 | -0.26 | -34.67% | 1 | 5 | 113.48% | No |
| RUN251128C00030000 | 11/5 10:50 AM | 30.00 | 0.30 | 0.01 | 0.89 | -0.46 | -60.53% | 35 | 5 | 126.37% | No |
| RUN251128C00035000 | 11/3 10:30 AM | 35.00 | 0.12 | 0 | 0.28 | 0.00 | 0.00% | 7 | 44 | 122.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN251128P00012000 | 10/27 12:00 PM | 12.00 | 0.20 | 0 | 0.22 | 0.00 | 0.00% | 0 | 1 | 131.64% | No |
| RUN251128P00013000 | 11/4 9:30 AM | 13.00 | 0.20 | 0 | 0.29 | 0.00 | 0.00% | 10 | 5077 | 121.88% | No |
| RUN251128P00014000 | 10/31 9:59 AM | 14.00 | 0.28 | 0.01 | 0.4 | 0.00 | 0.00% | 1 | 4 | 115.04% | No |
| RUN251128P00014500 | 11/5 12:19 PM | 14.50 | 0.32 | 0.11 | 0.38 | -0.16 | -33.33% | 1 | 12 | 111.91% | No |
| RUN251128P00015000 | 10/24 3:40 PM | 15.00 | 0.45 | 0.01 | 0.6 | 0.00 | 0.00% | 6 | 12 | 110.35% | No |
| RUN251128P00016000 | 11/3 3:25 PM | 16.00 | 0.55 | 0.2 | 0.5 | 0.00 | 0.00% | 4 | 51 | 97.66% | No |
| RUN251128P00016500 | 11/5 1:56 PM | 16.50 | 0.39 | 0.01 | 0.78 | -0.22 | -36.07% | 2 | 81 | 93.16% | No |
| RUN251128P00017000 | 11/5 1:56 PM | 17.00 | 0.40 | 0.03 | 0.79 | -0.39 | -49.37% | 2 | 56 | 85.74% | No |
| RUN251128P00017500 | 11/3 10:58 AM | 17.50 | 0.91 | 0.6 | 0.84 | 0.00 | 0.00% | 23 | 24 | 98.63% | No |
| RUN251128P00018000 | 11/3 3:10 PM | 18.00 | 1.15 | 0.6 | 2.94 | 0.00 | 0.00% | 28 | 39 | 150.20% | No |
| RUN251128P00019000 | 11/4 10:14 AM | 19.00 | 1.82 | 0.33 | 1.36 | 0.00 | 0.00% | 26 | 44 | 76.27% | No |
| RUN251128P00019500 | 11/5 9:31 AM | 19.50 | 2.09 | 0.23 | 1.67 | 0.07 | 3.47% | 1 | 5 | 71.29% | No |
| RUN251128P00020000 | 11/5 3:01 PM | 20.00 | 1.52 | 1.5 | 2.45 | -0.46 | -23.23% | 15 | 29 | 111.43% | No |
| RUN251128P00021000 | 11/5 11:13 AM | 21.00 | 1.41 | 1.44 | 2.9 | -1.78 | -55.80% | 4 | 55 | 94.24% | Yes |
| RUN251128P00022000 | 10/30 10:17 AM | 22.00 | 3.75 | 2.62 | 4.05 | 0.10 | 2.74% | 2 | 115 | 121.00% | Yes |
| RUN251128P00022500 | 10/31 1:23 PM | 22.50 | 3.80 | 2.96 | 4.1 | 0.00 | 0.00% | 13 | 5 | 114.36% | Yes |
| RUN251128P00023000 | 10/31 1:06 PM | 23.00 | 4.15 | 2.83 | 4.3 | 0.00 | 0.00% | 4 | 11 | 98.83% | Yes |
| RUN251128P00024000 | 10/13 3:00 PM | 24.00 | 4.80 | 3.25 | 6.25 | 0.00 | 0.00% | 0 | 4 | 122.17% | Yes |
| RUN251128P00035000 | 10/21 9:32 AM | 35.00 | 14.03 | 13.75 | 16.35 | 0.00 | 0.00% | 0 | 1 | 175.00% | Yes |
