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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN260220C00001000 | 9/2 10:54 AM | 1.00 | 14.80 | 18 | 18.6 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| RUN260220C00005000 | 8/8 1:18 PM | 5.00 | 7.11 | 12.65 | 12.95 | 0.00 | 0.00% | 5 | 1 | 0.00% | Yes |
| RUN260220C00006000 | 10/15 2:48 PM | 6.00 | 15.54 | 13.6 | 16.75 | 0.00 | 0.00% | 1 | 28 | 189.65% | Yes |
| RUN260220C00007000 | 10/21 11:34 AM | 7.00 | 14.06 | 12.65 | 15.8 | 0.00 | 0.00% | 2 | 56 | 171.97% | Yes |
| RUN260220C00008000 | 10/28 3:15 PM | 8.00 | 12.35 | 11.7 | 13.6 | 0.00 | 0.00% | 2 | 342 | 89.84% | Yes |
| RUN260220C00009000 | 10/28 2:46 PM | 9.00 | 11.85 | 10.8 | 13.1 | 0.00 | 0.00% | 1 | 142 | 115.82% | Yes |
| RUN260220C00010000 | 10/13 1:43 PM | 10.00 | 11.05 | 10.25 | 12.05 | 0.00 | 0.00% | 1 | 271 | 117.19% | Yes |
| RUN260220C00011000 | 10/9 11:20 AM | 11.00 | 10.24 | 9 | 11 | 0.00 | 0.00% | 12 | 176 | 95.12% | Yes |
| RUN260220C00012000 | 10/24 11:44 AM | 12.00 | 10.35 | 8.2 | 10.2 | 0.00 | 0.00% | 1 | 42 | 95.51% | Yes |
| RUN260220C00013000 | 10/31 3:25 PM | 13.00 | 8.78 | 7.5 | 9.35 | 0.00 | 0.00% | 25 | 35 | 94.92% | Yes |
| RUN260220C00014000 | 11/5 3:27 PM | 14.00 | 8.00 | 7.5 | 8.4 | 1.34 | 20.12% | 1 | 11 | 103.61% | Yes |
| RUN260220C00015000 | 11/5 12:57 PM | 15.00 | 7.10 | 6.9 | 7.8 | 1.15 | 19.33% | 1 | 61 | 104.74% | Yes |
| RUN260220C00016000 | 11/5 3:07 PM | 16.00 | 6.80 | 6.2 | 6.95 | 0.15 | 2.26% | 1 | 23 | 99.17% | Yes |
| RUN260220C00017000 | 11/4 1:59 PM | 17.00 | 4.85 | 5.3 | 6.4 | 0.00 | 0.00% | 3 | 163 | 94.58% | Yes |
| RUN260220C00018000 | 11/5 3:58 PM | 18.00 | 5.33 | 4.85 | 5.85 | -0.27 | -4.82% | 5 | 140 | 95.21% | Yes |
| RUN260220C00019000 | 11/5 3:57 PM | 19.00 | 4.85 | 4.55 | 5.2 | 0.95 | 24.36% | 32 | 2119 | 95.36% | Yes |
| RUN260220C00020000 | 11/3 3:08 PM | 20.00 | 4.10 | 4.1 | 4.65 | 0.00 | 0.00% | 14 | 304 | 93.90% | Yes |
| RUN260220C00021000 | 11/5 12:49 PM | 21.00 | 3.68 | 3 | 5.05 | 0.04 | 1.10% | 2 | 1057 | 95.14% | No |
| RUN260220C00022000 | 11/5 11:49 AM | 22.00 | 3.40 | 3.3 | 5.1 | -0.60 | -15.00% | 12 | 147 | 107.47% | No |
| RUN260220C00023000 | 11/5 3:50 PM | 23.00 | 3.05 | 2.92 | 3.95 | -0.45 | -12.86% | 4 | 186 | 97.61% | No |
| RUN260220C00024000 | 11/5 12:17 PM | 24.00 | 2.79 | 2.66 | 3.2 | 0.09 | 3.33% | 2 | 212 | 93.09% | No |
| RUN260220C00025000 | 11/5 12:11 PM | 25.00 | 2.60 | 2.18 | 2.97 | 0.56 | 27.45% | 20 | 1559 | 91.28% | No |
| RUN260220C00026000 | 11/5 12:39 PM | 26.00 | 2.31 | 2.13 | 4.45 | 0.29 | 14.36% | 113 | 152 | 113.18% | No |
| RUN260220C00027000 | 11/5 1:31 PM | 27.00 | 2.42 | 1.31 | 2.71 | -0.11 | -4.35% | 3008 | 3243 | 89.11% | No |
| RUN260220C00028000 | 10/30 10:57 AM | 28.00 | 1.67 | 1.75 | 2.18 | 0.00 | 0.00% | 49 | 74 | 92.87% | No |
| RUN260220C00029000 | 11/5 3:27 PM | 29.00 | 1.90 | 1.18 | 2.06 | 0.65 | 52.00% | 2 | 74 | 88.87% | No |
| RUN260220C00030000 | 11/5 3:22 PM | 30.00 | 1.66 | 1.46 | 2.75 | -0.01 | -0.60% | 2 | 110 | 105.03% | No |
| RUN260220C00031000 | 10/22 10:19 AM | 31.00 | 1.39 | 0.13 | 1.7 | 0.00 | 0.00% | 2 | 57 | 77.54% | No |
| RUN260220C00032000 | 10/21 11:02 AM | 32.00 | 1.55 | 1.09 | 1.61 | 0.00 | 0.00% | 12 | 70 | 93.51% | No |
| RUN260220C00033000 | 10/30 10:53 AM | 33.00 | 1.04 | 0.79 | 1.5 | 0.00 | 0.00% | 5 | 32 | 91.21% | No |
| RUN260220C00034000 | 10/23 12:02 PM | 34.00 | 1.11 | 0.69 | 1.79 | 0.00 | 0.00% | 1 | 12 | 97.17% | No |
| RUN260220C00035000 | 10/22 10:19 AM | 35.00 | 0.99 | 0.58 | 1.37 | 0.00 | 0.00% | 2 | 31 | 92.38% | No |
| RUN260220C00036000 | 10/22 10:17 AM | 36.00 | 0.93 | 0.4 | 2.24 | 0.00 | 0.00% | 1 | 158 | 105.62% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN260220P00001000 | 7/15 10:08 AM | 1.00 | 0.08 | 0 | 0.09 | 0.00 | 0.00% | 6 | 74 | 278.13% | No |
| RUN260220P00002000 | 6/25 2:53 PM | 2.00 | 0.26 | 0 | 0.71 | 0.00 | 0.00% | 0 | 3 | 320.31% | No |
| RUN260220P00003000 | 10/23 9:49 AM | 3.00 | 0.02 | 0 | 0.1 | 0.00 | 0.00% | 1 | 5 | 173.44% | No |
| RUN260220P00004000 | 8/13 9:30 AM | 4.00 | 0.15 | 0 | 1.19 | 0.00 | 0.00% | 1 | 22 | 252.15% | No |
| RUN260220P00005000 | 10/29 10:01 AM | 5.00 | 0.13 | 0 | 0.13 | 0.00 | 0.00% | 830 | 847 | 132.81% | No |
| RUN260220P00006000 | 9/26 3:00 PM | 6.00 | 0.16 | 0 | 0 | 0.00 | 0.00% | 4 | 108 | 50.00% | No |
| RUN260220P00007000 | 11/4 9:34 AM | 7.00 | 0.19 | 0.05 | 0.23 | 0.00 | 0.00% | 3 | 143 | 118.36% | No |
| RUN260220P00008000 | 9/17 1:03 PM | 8.00 | 0.36 | 0 | 0.61 | 0.00 | 0.00% | 10 | 408 | 124.61% | No |
| RUN260220P00009000 | 10/27 10:31 AM | 9.00 | 0.34 | 0 | 0.41 | 0.00 | 0.00% | 2 | 19 | 100.98% | No |
| RUN260220P00010000 | 10/28 10:21 AM | 10.00 | 0.41 | 0.03 | 0.74 | 0.00 | 0.00% | 2 | 16 | 105.08% | No |
| RUN260220P00011000 | 10/30 9:56 AM | 11.00 | 0.58 | 0.01 | 0.92 | 0.00 | 0.00% | 13 | 294 | 98.63% | No |
| RUN260220P00012000 | 11/3 1:20 PM | 12.00 | 0.66 | 0.01 | 0.93 | 0.00 | 0.00% | 2 | 259 | 87.89% | No |
| RUN260220P00013000 | 10/22 11:53 AM | 13.00 | 1.12 | 0.01 | 1.19 | 0.00 | 0.00% | 6 | 1794 | 84.18% | No |
| RUN260220P00014000 | 11/4 9:30 AM | 14.00 | 1.53 | 0.74 | 1.47 | 0.00 | 0.00% | 1 | 38 | 94.29% | No |
| RUN260220P00015000 | 11/5 2:27 PM | 15.00 | 1.25 | 1.12 | 2.04 | -0.17 | -11.97% | 20 | 103 | 98.93% | No |
| RUN260220P00016000 | 10/29 1:19 PM | 16.00 | 1.64 | 0.36 | 1.69 | 0.00 | 0.00% | 10 | 314 | 69.82% | No |
| RUN260220P00017000 | 11/5 3:01 PM | 17.00 | 1.84 | 1.77 | 2.3 | -0.66 | -26.40% | 450 | 549 | 88.43% | No |
| RUN260220P00018000 | 10/30 9:43 AM | 18.00 | 2.90 | 2.21 | 2.56 | 0.00 | 0.00% | 114 | 309 | 85.60% | No |
| RUN260220P00019000 | 11/5 11:11 AM | 19.00 | 3.15 | 2.66 | 3.05 | -0.15 | -4.55% | 2 | 207 | 84.86% | No |
| RUN260220P00020000 | 11/5 12:50 PM | 20.00 | 3.35 | 3.15 | 4.4 | -0.50 | -12.99% | 49 | 144 | 93.70% | No |
| RUN260220P00021000 | 10/31 12:22 PM | 21.00 | 4.40 | 3.7 | 4.15 | 0.00 | 0.00% | 21 | 187 | 83.45% | Yes |
| RUN260220P00022000 | 11/5 3:50 PM | 22.00 | 4.50 | 4.3 | 6.4 | -0.35 | -7.22% | 5 | 131 | 101.56% | Yes |
| RUN260220P00023000 | 10/22 11:57 AM | 23.00 | 6.30 | 5 | 7 | 0.00 | 0.00% | 83 | 111 | 101.12% | Yes |
| RUN260220P00024000 | 10/31 3:50 PM | 24.00 | 6.15 | 5.7 | 6.5 | 0.00 | 0.00% | 21 | 79 | 87.70% | Yes |
| RUN260220P00025000 | 11/5 12:22 PM | 25.00 | 6.85 | 6.4 | 6.85 | -0.35 | -4.86% | 11 | 76 | 83.08% | Yes |
| RUN260220P00026000 | 10/31 12:21 PM | 26.00 | 7.85 | 7.2 | 7.65 | 0.00 | 0.00% | 13 | 15 | 84.08% | Yes |
| RUN260220P00027000 | 10/31 10:42 AM | 27.00 | 8.32 | 6.85 | 8.55 | 0.00 | 0.00% | 24 | 22 | 71.53% | Yes |
| RUN260220P00028000 | 10/16 10:49 AM | 28.00 | 8.75 | 7.65 | 9.95 | 0.00 | 0.00% | 0 | 1 | 78.66% | Yes |
| RUN260220P00031000 | 10/29 2:36 PM | 31.00 | 11.80 | 10.35 | 11.7 | 0.00 | 0.00% | 1 | 1 | 67.97% | Yes |
| RUN260220P00034000 | 10/6 1:30 PM | 34.00 | 15.40 | 13 | 15.3 | 0.00 | 0.00% | 3 | 3 | 81.74% | Yes |
| RUN260220P00035000 | 10/9 10:40 AM | 35.00 | 15.65 | 14.45 | 16.2 | 0.00 | 0.00% | 0 | 6 | 90.53% | Yes |
| RUN260220P00036000 | 10/16 2:30 PM | 36.00 | 16.64 | 15.2 | 17.1 | 0.00 | 0.00% | 1 | 4 | 87.50% | Yes |
