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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN260116C00001000 | 9/18 12:41 PM | 1.00 | 14.70 | 16.9 | 20.4 | 0.00 | 0.00% | 3 | 13 | 873.44% | Yes |
| RUN260116C00002500 | 11/4 2:07 PM | 2.50 | 16.60 | 17.1 | 20.05 | 0.00 | 0.00% | 20 | 273 | 380.47% | Yes |
| RUN260116C00004000 | 10/6 11:07 AM | 4.00 | 15.40 | 15.6 | 17.85 | 0.00 | 0.00% | 2 | 251 | 213.28% | Yes |
| RUN260116C00005000 | 10/31 9:34 AM | 5.00 | 15.50 | 14.65 | 17.15 | 0.00 | 0.00% | 2 | 1927 | 221.88% | Yes |
| RUN260116C00006000 | 10/15 3:52 PM | 6.00 | 15.64 | 13.65 | 16.4 | 0.00 | 0.00% | 3 | 720 | 212.31% | Yes |
| RUN260116C00007500 | 10/27 9:38 AM | 7.50 | 14.00 | 12.2 | 14.95 | 0.00 | 0.00% | 1 | 8788 | 182.42% | Yes |
| RUN260116C00009000 | 10/30 3:50 PM | 9.00 | 11.08 | 10.75 | 12.65 | 0.00 | 0.00% | 4 | 2505 | 107.81% | Yes |
| RUN260116C00010000 | 11/5 3:49 PM | 10.00 | 11.13 | 10.15 | 11.5 | 1.76 | 18.78% | 5 | 6552 | 112.70% | Yes |
| RUN260116C00011000 | 11/5 10:20 AM | 11.00 | 9.00 | 9 | 10.8 | 0.50 | 5.88% | 1 | 2707 | 107.23% | Yes |
| RUN260116C00012500 | 11/5 1:25 PM | 12.50 | 9.00 | 8.55 | 8.75 | 0.85 | 10.43% | 11 | 112216 | 106.64% | Yes |
| RUN260116C00014000 | 11/4 12:41 PM | 14.00 | 6.25 | 6.35 | 7.95 | 0.00 | 0.00% | 11 | 328 | 87.99% | Yes |
| RUN260116C00015000 | 11/5 1:30 PM | 15.00 | 7.00 | 5.85 | 7.05 | 1.60 | 29.63% | 14 | 9073 | 90.63% | Yes |
| RUN260116C00016000 | 11/4 10:46 AM | 16.00 | 5.05 | 5.75 | 6.55 | 0.00 | 0.00% | 3 | 2615 | 105.47% | Yes |
| RUN260116C00017500 | 11/5 3:42 PM | 17.50 | 5.17 | 3.3 | 5.35 | 1.12 | 27.65% | 22 | 13112 | 73.97% | Yes |
| RUN260116C00019000 | 11/5 2:21 PM | 19.00 | 4.40 | 3.75 | 4.55 | 1.21 | 37.93% | 7 | 359 | 94.63% | Yes |
| RUN260116C00020000 | 11/5 1:33 PM | 20.00 | 3.80 | 3.3 | 4.05 | 1.01 | 36.20% | 70 | 18802 | 94.43% | Yes |
| RUN260116C00021000 | 11/5 3:48 PM | 21.00 | 3.35 | 1.85 | 4 | 0.84 | 33.47% | 27 | 768 | 85.35% | No |
| RUN260116C00022500 | 11/5 2:21 PM | 22.50 | 2.85 | 2.45 | 3.5 | 0.88 | 44.67% | 14 | 4267 | 101.90% | No |
| RUN260116C00024000 | 11/5 1:44 PM | 24.00 | 2.20 | 2.05 | 2.85 | 0.56 | 34.15% | 24 | 947 | 100.29% | No |
| RUN260116C00025000 | 11/5 3:50 PM | 25.00 | 1.95 | 1.75 | 2.12 | 0.50 | 34.48% | 46 | 17051 | 93.36% | No |
| RUN260116C00026000 | 11/5 3:47 PM | 26.00 | 1.82 | 0.94 | 2.01 | 0.47 | 34.81% | 16 | 238 | 86.72% | No |
| RUN260116C00027500 | 11/5 12:51 PM | 27.50 | 1.49 | 1.2 | 1.7 | 0.08 | 5.67% | 5 | 936 | 94.97% | No |
| RUN260116C00029000 | 11/5 12:21 PM | 29.00 | 1.22 | 0.99 | 1.46 | 0.27 | 28.42% | 8 | 3086 | 95.90% | No |
| RUN260116C00030000 | 11/5 2:09 PM | 30.00 | 1.14 | 0.87 | 1.13 | 0.26 | 29.55% | 67 | 2403 | 93.12% | No |
| RUN260116C00031000 | 11/5 1:17 PM | 31.00 | 1.11 | 0.65 | 1.23 | 0.40 | 56.34% | 1 | 427 | 95.46% | No |
| RUN260116C00032000 | 11/5 1:18 PM | 32.00 | 1.00 | 0.64 | 1.19 | 0.15 | 17.65% | 2 | 2208 | 98.78% | No |
| RUN260116C00033000 | 10/28 12:29 PM | 33.00 | 0.84 | 0.53 | 0.97 | 0.00 | 0.00% | 1 | 147 | 96.29% | No |
| RUN260116C00034000 | 11/4 9:30 AM | 34.00 | 0.94 | 0.65 | 0.92 | 0.00 | 0.00% | 1 | 25 | 101.47% | No |
| RUN260116C00035000 | 11/5 9:40 AM | 35.00 | 0.51 | 0.58 | 0.75 | -0.36 | -41.38% | 2 | 1614 | 99.95% | No |
| RUN260116C00036000 | 11/5 12:27 PM | 36.00 | 0.56 | 0.16 | 0.92 | 0.08 | 16.67% | 1 | 45 | 97.56% | No |
| RUN260116C00037000 | 11/5 10:50 AM | 37.00 | 0.58 | 0.3 | 0.69 | 0.24 | 70.59% | 56 | 3870 | 98.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN260116P00001000 | 7/9 11:05 AM | 1.00 | 0.07 | 0 | 0.63 | 0.00 | 0.00% | 1 | 3 | 529.69% | No |
| RUN260116P00002500 | 11/3 1:31 PM | 2.50 | 0.02 | 0 | 0.06 | 0.00 | 0.00% | 4 | 1194 | 215.63% | No |
| RUN260116P00004000 | 11/4 11:03 AM | 4.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 1 | 5519 | 157.81% | No |
| RUN260116P00005000 | 11/5 9:30 AM | 5.00 | 0.01 | 0 | 0.09 | -0.04 | -80.00% | 3 | 21444 | 153.13% | No |
| RUN260116P00006000 | 10/20 10:52 AM | 6.00 | 0.09 | 0.01 | 0.12 | 0.00 | 0.00% | 3 | 1340 | 142.19% | No |
| RUN260116P00007500 | 11/5 3:58 PM | 7.50 | 0.07 | 0.02 | 0.13 | 0.02 | 40.00% | 98014 | 102785 | 120.70% | No |
| RUN260116P00009000 | 11/5 2:21 PM | 9.00 | 0.12 | 0.01 | 0.15 | -0.06 | -33.33% | 1 | 887 | 101.95% | No |
| RUN260116P00010000 | 11/4 3:53 PM | 10.00 | 0.23 | 0.15 | 0.34 | 0.00 | 0.00% | 71 | 13790 | 113.87% | No |
| RUN260116P00011000 | 10/24 9:44 AM | 11.00 | 0.38 | 0.07 | 0.46 | 0.00 | 0.00% | 1 | 2750 | 103.13% | No |
| RUN260116P00012500 | 11/5 3:39 PM | 12.50 | 0.45 | 0.3 | 0.72 | -0.10 | -18.18% | 3 | 3723 | 103.42% | No |
| RUN260116P00014000 | 10/28 3:19 PM | 14.00 | 0.85 | 0.13 | 0.86 | 0.00 | 0.00% | 201 | 1088 | 84.38% | No |
| RUN260116P00015000 | 11/5 3:52 PM | 15.00 | 0.88 | 0.7 | 1.22 | -0.32 | -26.67% | 4 | 7257 | 95.02% | No |
| RUN260116P00016000 | 11/4 11:06 AM | 16.00 | 1.48 | 0.02 | 1.32 | 0.00 | 0.00% | 1 | 2515 | 70.41% | No |
| RUN260116P00017500 | 11/5 3:42 PM | 17.50 | 1.57 | 1.58 | 1.83 | -0.53 | -25.24% | 2 | 4175 | 89.70% | No |
| RUN260116P00019000 | 11/5 1:46 PM | 19.00 | 2.21 | 2.24 | 2.83 | -0.64 | -22.46% | 3 | 334 | 93.95% | No |
| RUN260116P00020000 | 11/5 2:52 PM | 20.00 | 2.66 | 2.66 | 3.2 | -0.89 | -25.07% | 31 | 4159 | 90.04% | No |
| RUN260116P00021000 | 11/5 2:15 PM | 21.00 | 3.25 | 3.3 | 3.95 | -0.60 | -15.58% | 2 | 246 | 93.41% | Yes |
| RUN260116P00022500 | 11/5 3:19 PM | 22.50 | 4.12 | 4.2 | 5.2 | -0.46 | -10.04% | 121 | 314 | 96.83% | Yes |
| RUN260116P00024000 | 11/5 12:47 PM | 24.00 | 5.50 | 5.3 | 6.3 | -0.27 | -4.68% | 53 | 337 | 98.63% | Yes |
| RUN260116P00025000 | 11/5 12:38 PM | 25.00 | 6.20 | 6.05 | 7.95 | -0.58 | -8.55% | 60 | 21 | 111.72% | Yes |
| RUN260116P00026000 | 10/30 1:21 PM | 26.00 | 7.48 | 5.65 | 7.1 | 0.00 | 0.00% | 42 | 21 | 70.95% | Yes |
| RUN260116P00027500 | 10/29 12:29 PM | 27.50 | 8.00 | 7.65 | 9.05 | 0.00 | 0.00% | 12 | 9 | 94.68% | Yes |
| RUN260116P00029000 | 10/31 11:56 AM | 29.00 | 9.65 | 8.3 | 10.25 | 0.00 | 0.00% | 5 | 47 | 83.59% | Yes |
| RUN260116P00030000 | 10/13 2:42 PM | 30.00 | 10.50 | 9.1 | 11.4 | 0.00 | 0.00% | 1 | 7 | 87.40% | Yes |
| RUN260116P00032000 | 8/14 9:55 AM | 32.00 | 21.15 | 14.65 | 15.7 | 0.00 | 0.00% | 1 | 0 | 184.86% | Yes |
| RUN260116P00035000 | 9/29 12:08 PM | 35.00 | 17.50 | 13.9 | 15.85 | 0.00 | 0.00% | 1 | 1 | 90.53% | Yes |
| RUN260116P00037000 | 11/4 12:24 PM | 37.00 | 18.00 | 15.3 | 17.8 | 0.00 | 0.00% | 100 | 251 | 74.61% | Yes |
