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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN251205C00014500 | 10/31 1:03 PM | 14.50 | 6.18 | 5.2 | 7.95 | 0.00 | 0.00% | 5 | 3 | 121.09% | Yes |
| RUN251205C00015000 | 10/29 2:35 PM | 15.00 | 6.25 | 5 | 6.9 | 0.00 | 0.00% | 2 | 2 | 101.76% | Yes |
| RUN251205C00017500 | 10/31 10:50 AM | 17.50 | 4.58 | 3.05 | 6.15 | 0.00 | 0.00% | 10 | 10 | 128.91% | Yes |
| RUN251205C00020000 | 11/4 9:43 AM | 20.00 | 2.10 | 1.55 | 3.1 | 0.00 | 0.00% | 1 | 73 | 87.11% | Yes |
| RUN251205C00021000 | 11/5 1:29 PM | 21.00 | 2.08 | 1.39 | 3.05 | 0.62 | 42.47% | 28 | 10 | 102.05% | No |
| RUN251205C00022500 | 11/3 9:33 AM | 22.50 | 1.65 | 0.98 | 2.2 | 0.00 | 0.00% | 1 | 1 | 98.83% | No |
| RUN251205C00024000 | 11/3 10:15 AM | 24.00 | 1.53 | 0.07 | 1.54 | 0.00 | 0.00% | 11 | 22 | 81.93% | No |
| RUN251205C00030000 | 11/4 10:51 AM | 30.00 | 1.02 | 0.01 | 0.79 | 0.00 | 0.00% | 1 | 3 | 106.84% | No |
| RUN251205C00035000 | 11/5 1:15 PM | 35.00 | 0.23 | 0 | 0.58 | -0.04 | -14.81% | 3 | 70 | 124.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN251205P00013000 | 10/24 10:28 AM | 13.00 | 0.30 | 0 | 0.59 | 0.00 | 0.00% | 1 | 1 | 127.54% | No |
| RUN251205P00014000 | 10/28 1:23 PM | 14.00 | 0.40 | 0.01 | 0.74 | 0.00 | 0.00% | 0 | 2 | 119.53% | No |
| RUN251205P00014500 | 10/30 10:39 AM | 14.50 | 0.50 | 0.01 | 0.64 | 0.00 | 0.00% | 0 | 1 | 106.45% | No |
| RUN251205P00015000 | 10/28 1:59 PM | 15.00 | 0.55 | 0.01 | 0.73 | 0.00 | 0.00% | 2 | 8 | 102.73% | No |
| RUN251205P00015500 | 10/28 3:42 PM | 15.50 | 0.71 | 0.01 | 0.85 | 0.00 | 0.00% | 0 | 2 | 99.80% | No |
| RUN251205P00016000 | 10/30 2:52 PM | 16.00 | 0.53 | 0.33 | 1.78 | -0.22 | -29.33% | 40 | 53 | 133.59% | No |
| RUN251205P00016500 | 10/28 12:20 PM | 16.50 | 0.94 | 0.01 | 1.15 | 0.00 | 0.00% | 0 | 1 | 94.53% | No |
| RUN251205P00017000 | 11/3 2:50 PM | 17.00 | 0.90 | 0.55 | 1.13 | 0.00 | 0.00% | 16 | 21 | 102.15% | No |
| RUN251205P00018500 | 10/28 9:39 AM | 18.50 | 1.73 | 0.9 | 1.58 | 0.00 | 0.00% | 0 | 1 | 95.41% | No |
| RUN251205P00019000 | 11/5 2:15 PM | 19.00 | 1.27 | 0.88 | 2.03 | -0.80 | -38.65% | 4 | 4 | 95.61% | No |
| RUN251205P00024000 | 10/29 2:42 PM | 24.00 | 5.00 | 3.8 | 5.25 | 0.00 | 0.00% | 3 | 3 | 96.68% | Yes |
