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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN251219C00001000 | 9/19 11:26 AM | 1.00 | 15.25 | 18 | 21.25 | 0.00 | 0.00% | 12 | 16 | 415.63% | Yes |
| RUN251219C00002500 | 9/26 12:48 PM | 2.50 | 15.30 | 0 | 0 | 0.00 | 0.00% | 6 | 216 | 0.00% | Yes |
| RUN251219C00004000 | 9/2 12:10 PM | 4.00 | 11.80 | 15.1 | 15.4 | 0.00 | 0.00% | 7 | 11 | 0.00% | Yes |
| RUN251219C00005000 | 10/17 10:41 AM | 5.00 | 14.59 | 14.65 | 17.65 | 0.00 | 0.00% | 1 | 1902 | 333.20% | Yes |
| RUN251219C00006000 | 10/14 1:15 PM | 6.00 | 14.35 | 13.65 | 16.15 | 0.00 | 0.00% | 1 | 274 | 248.83% | Yes |
| RUN251219C00007500 | 11/3 12:07 PM | 7.50 | 12.75 | 12.15 | 14.9 | 0.00 | 0.00% | 1 | 462 | 226.17% | Yes |
| RUN251219C00009000 | 10/31 11:01 AM | 9.00 | 11.84 | 10.95 | 12.6 | 0.00 | 0.00% | 1 | 4496 | 153.91% | Yes |
| RUN251219C00010000 | 11/3 3:02 PM | 10.00 | 10.40 | 9.75 | 11.55 | 0.00 | 0.00% | 5 | 4139 | 109.38% | Yes |
| RUN251219C00011000 | 10/31 9:30 AM | 11.00 | 9.08 | 9.6 | 10.55 | 0.00 | 0.00% | 3 | 632 | 155.86% | Yes |
| RUN251219C00012500 | 11/5 2:32 PM | 12.50 | 8.80 | 6.6 | 10.45 | 1.54 | 21.21% | 400 | 3379 | 125.78% | Yes |
| RUN251219C00014000 | 11/5 1:32 PM | 14.00 | 6.10 | 6.8 | 7.8 | 0.60 | 10.91% | 3 | 502 | 122.75% | Yes |
| RUN251219C00015000 | 11/5 3:03 PM | 15.00 | 6.77 | 6.1 | 6.55 | 0.24 | 3.68% | 11 | 2342 | 108.59% | Yes |
| RUN251219C00016000 | 11/4 10:59 AM | 16.00 | 4.42 | 5.25 | 6.15 | 0.00 | 0.00% | 30 | 307 | 113.09% | Yes |
| RUN251219C00017500 | 11/5 2:03 PM | 17.50 | 4.75 | 4.3 | 4.75 | 1.40 | 41.79% | 13 | 2421 | 103.22% | Yes |
| RUN251219C00019000 | 11/5 10:04 AM | 19.00 | 3.01 | 3.2 | 4.4 | 0.36 | 13.58% | 3 | 1698 | 107.81% | Yes |
| RUN251219C00020000 | 11/5 3:45 PM | 20.00 | 3.45 | 2.8 | 3.8 | 1.25 | 56.82% | 170 | 10891 | 107.18% | Yes |
| RUN251219C00021000 | 11/5 3:06 PM | 21.00 | 2.85 | 2.35 | 3.05 | 1.01 | 54.89% | 12 | 883 | 101.22% | No |
| RUN251219C00022500 | 11/5 2:18 PM | 22.50 | 2.28 | 1.88 | 2.54 | 0.93 | 68.89% | 168 | 448 | 103.52% | No |
| RUN251219C00024000 | 11/5 1:13 PM | 24.00 | 1.80 | 1.53 | 1.86 | 0.80 | 80.00% | 9 | 274 | 101.32% | No |
| RUN251219C00025000 | 11/5 3:22 PM | 25.00 | 1.53 | 1.29 | 1.6 | 0.43 | 39.09% | 113 | 5755 | 101.37% | No |
| RUN251219C00026000 | 11/5 3:49 PM | 26.00 | 1.20 | 1.12 | 1.54 | -0.13 | -9.77% | 37 | 234 | 105.37% | No |
| RUN251219C00027500 | 11/5 3:56 PM | 27.50 | 0.94 | 0.6 | 1.21 | 0.29 | 44.62% | 1017 | 9764 | 99.02% | No |
| RUN251219C00029000 | 11/5 1:13 PM | 29.00 | 0.83 | 0.3 | 2.7 | 0.05 | 6.41% | 21 | 292 | 133.89% | No |
| RUN251219C00030000 | 11/5 1:57 PM | 30.00 | 0.71 | 0.41 | 0.91 | 0.31 | 77.50% | 1 | 4220 | 102.83% | No |
| RUN251219C00031000 | 10/28 9:30 AM | 31.00 | 0.75 | 0.51 | 0.8 | 0.00 | 0.00% | 9 | 990 | 108.01% | No |
| RUN251219C00032500 | 10/1 9:30 AM | 32.50 | 0.35 | 0.2 | 1.67 | 0.00 | 0.00% | 1 | 323 | 129.88% | No |
| RUN251219C00034000 | 10/15 9:30 AM | 34.00 | 0.65 | 0.31 | 0.56 | 0.00 | 0.00% | 1 | 46 | 109.57% | No |
| RUN251219C00035000 | 11/5 10:23 AM | 35.00 | 0.25 | 0.27 | 0.52 | -0.19 | -43.18% | 1 | 462 | 111.04% | No |
| RUN251219C00036000 | 9/25 2:34 PM | 36.00 | 0.30 | 0.19 | 0.58 | 0.00 | 0.00% | 0 | 4 | 114.36% | No |
| RUN251219C00037500 | 11/5 3:15 PM | 37.50 | 0.46 | 0.06 | 0.64 | 0.22 | 91.67% | 61 | 252 | 117.38% | No |
| RUN251219C00040000 | 11/5 3:25 PM | 40.00 | 0.18 | 0.02 | 0.31 | 0.06 | 50.00% | 34 | 446 | 108.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN251219P00001000 | 11/4 12:42 PM | 1.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 56 | 325.00% | No |
| RUN251219P00002500 | 9/15 1:41 PM | 2.50 | 0.03 | 0.01 | 0.1 | 0.00 | 0.00% | 437 | 1280 | 301.56% | No |
| RUN251219P00004000 | 8/29 3:44 PM | 4.00 | 0.05 | 0.01 | 0.1 | 0.00 | 0.00% | 5 | 532 | 232.81% | No |
| RUN251219P00005000 | 10/20 9:30 AM | 5.00 | 0.05 | 0.02 | 0.05 | 0.00 | 0.00% | 3 | 16161 | 189.06% | No |
| RUN251219P00006000 | 10/24 12:40 PM | 6.00 | 0.05 | 0 | 0.08 | 0.00 | 0.00% | 1 | 1171 | 168.75% | No |
| RUN251219P00007500 | 11/5 1:10 PM | 7.50 | 0.07 | 0.02 | 0.13 | -0.07 | -50.00% | 52 | 1471 | 154.69% | No |
| RUN251219P00009000 | 10/24 11:32 AM | 9.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 13 | 736 | 137.11% | No |
| RUN251219P00010000 | 11/5 10:45 AM | 10.00 | 0.13 | 0 | 0.29 | -0.02 | -13.33% | 2 | 2987 | 129.49% | No |
| RUN251219P00011000 | 11/5 3:26 PM | 11.00 | 0.16 | 0.01 | 0.48 | -0.04 | -20.00% | 33 | 405 | 129.30% | No |
| RUN251219P00012500 | 11/5 1:32 PM | 12.50 | 0.20 | 0.1 | 0.35 | -0.17 | -45.95% | 5 | 2589 | 104.69% | No |
| RUN251219P00014000 | 11/5 11:29 AM | 14.00 | 0.44 | 0.1 | 0.74 | -0.12 | -21.43% | 2 | 329 | 102.15% | No |
| RUN251219P00015000 | 11/5 3:49 PM | 15.00 | 0.55 | 0.51 | 0.6 | -0.23 | -29.49% | 56 | 2791 | 97.56% | No |
| RUN251219P00016000 | 11/5 2:30 PM | 16.00 | 0.74 | 0.7 | 1.24 | -0.38 | -33.93% | 6 | 961 | 106.06% | No |
| RUN251219P00017500 | 11/5 3:13 PM | 17.50 | 1.11 | 1.1 | 1.54 | -0.63 | -36.21% | 6 | 481 | 98.34% | No |
| RUN251219P00019000 | 11/5 1:05 PM | 19.00 | 1.78 | 1.67 | 2.19 | -0.64 | -26.45% | 7 | 683 | 97.17% | No |
| RUN251219P00020000 | 11/5 11:15 AM | 20.00 | 2.50 | 2.14 | 2.46 | -0.50 | -16.67% | 1 | 280 | 92.33% | No |
| RUN251219P00021000 | 11/5 3:24 PM | 21.00 | 2.70 | 2.65 | 3.2 | -0.65 | -19.40% | 34 | 203 | 94.73% | Yes |
| RUN251219P00022500 | 11/5 3:28 PM | 22.50 | 3.64 | 3.7 | 4.9 | -0.36 | -9.00% | 22 | 316 | 109.86% | Yes |
| RUN251219P00024000 | 10/31 2:41 PM | 24.00 | 5.23 | 4.75 | 5.2 | 0.00 | 0.00% | 12 | 1597 | 96.58% | Yes |
| RUN251219P00025000 | 10/31 12:27 PM | 25.00 | 6.00 | 4.5 | 5.8 | 0.00 | 0.00% | 2 | 48 | 73.44% | Yes |
| RUN251219P00026000 | 8/20 9:42 AM | 26.00 | 10.65 | 9.05 | 9.2 | 0.00 | 0.00% | 0 | 10 | 191.46% | Yes |
| RUN251219P00027500 | 9/5 2:05 PM | 27.50 | 10.05 | 8.8 | 9.05 | 0.00 | 0.00% | 4 | 7 | 142.97% | Yes |
| RUN251219P00030000 | 8/18 9:33 AM | 30.00 | 14.40 | 12.65 | 12.8 | 0.00 | 0.00% | 9 | 9 | 207.81% | Yes |
| RUN251219P00032500 | 7/28 9:40 AM | 32.50 | 21.50 | 14.95 | 15.15 | 0.00 | 0.00% | 13 | 0 | 217.19% | Yes |
| RUN251219P00034000 | 9/18 9:49 AM | 34.00 | 18.15 | 13.4 | 16.25 | 0.00 | 0.00% | 0 | 7 | 159.18% | Yes |
| RUN251219P00035000 | 8/11 9:31 AM | 35.00 | 22.65 | 17.4 | 17.55 | 0.00 | 0.00% | 2 | 0 | 228.32% | Yes |
| RUN251219P00037500 | 10/16 9:42 AM | 37.50 | 16.80 | 16.35 | 18.05 | 0.00 | 0.00% | 4 | 8 | 112.50% | Yes |
| RUN251219P00040000 | 10/10 12:02 PM | 40.00 | 20.75 | 17.6 | 21.05 | 0.00 | 0.00% | 1 | 0 | 195.90% | Yes |
