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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN260320C00001000 | 9/3 10:01 AM | 1.00 | 14.88 | 17.95 | 18.7 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| RUN260320C00002000 | 10/8 9:47 AM | 2.00 | 17.39 | 17.6 | 20.65 | 0.00 | 0.00% | 1 | 0 | 324.61% | Yes |
| RUN260320C00003000 | 10/2 1:04 PM | 3.00 | 16.05 | 16.6 | 19.7 | 0.00 | 0.00% | 1 | 42 | 262.31% | Yes |
| RUN260320C00004000 | 9/5 12:42 PM | 4.00 | 13.74 | 15.1 | 16.1 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| RUN260320C00005000 | 10/20 10:08 AM | 5.00 | 15.42 | 14.65 | 17.8 | 0.00 | 0.00% | 28 | 191 | 197.66% | Yes |
| RUN260320C00006000 | 8/7 12:54 PM | 6.00 | 6.30 | 11.9 | 12.1 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| RUN260320C00007000 | 10/3 9:41 AM | 7.00 | 12.60 | 12.7 | 15.45 | 0.00 | 0.00% | 2 | 3 | 141.41% | Yes |
| RUN260320C00008000 | 9/2 10:13 AM | 8.00 | 8.53 | 11.5 | 11.85 | 0.00 | 0.00% | 5 | 399 | 0.00% | Yes |
| RUN260320C00009000 | 10/15 1:17 PM | 9.00 | 12.85 | 10.9 | 13.35 | 0.00 | 0.00% | 1 | 43 | 115.23% | Yes |
| RUN260320C00010000 | 10/30 2:56 PM | 10.00 | 10.55 | 10.05 | 12 | 0.00 | 0.00% | 10 | 139 | 96.78% | Yes |
| RUN260320C00011000 | 10/10 1:53 PM | 11.00 | 8.60 | 9.2 | 11.2 | 0.00 | 0.00% | 1 | 97 | 95.61% | Yes |
| RUN260320C00012000 | 10/2 12:00 PM | 12.00 | 8.23 | 8.4 | 10.35 | 0.00 | 0.00% | 37 | 1116 | 92.87% | Yes |
| RUN260320C00013000 | 11/4 11:04 AM | 13.00 | 7.76 | 7.65 | 9.5 | 0.00 | 0.00% | 3 | 2119 | 90.14% | Yes |
| RUN260320C00014000 | 10/1 9:44 AM | 14.00 | 8.20 | 6.95 | 8.8 | 0.00 | 0.00% | 1 | 236 | 89.84% | Yes |
| RUN260320C00015000 | 11/5 1:59 PM | 15.00 | 7.60 | 7.2 | 7.95 | 0.35 | 4.83% | 4 | 832 | 99.61% | Yes |
| RUN260320C00016000 | 10/29 10:24 AM | 16.00 | 7.00 | 5.7 | 7.45 | 0.00 | 0.00% | 2 | 81 | 88.28% | Yes |
| RUN260320C00017000 | 10/30 2:52 PM | 17.00 | 5.40 | 5.6 | 6.85 | 0.00 | 0.00% | 10 | 45 | 93.36% | Yes |
| RUN260320C00018000 | 11/4 10:47 AM | 18.00 | 5.25 | 4.65 | 6.2 | 0.00 | 0.00% | 5 | 2198 | 86.47% | Yes |
| RUN260320C00019000 | 10/13 12:57 PM | 19.00 | 5.60 | 4.15 | 5.75 | 0.00 | 0.00% | 5 | 19 | 86.52% | Yes |
| RUN260320C00020000 | 11/5 3:53 PM | 20.00 | 4.70 | 4.65 | 5.25 | 0.80 | 20.51% | 6 | 1452 | 95.75% | Yes |
| RUN260320C00021000 | 11/5 3:50 PM | 21.00 | 4.30 | 4.25 | 5.05 | -0.25 | -5.49% | 55 | 73 | 97.58% | No |
| RUN260320C00022000 | 11/4 11:11 AM | 22.00 | 3.35 | 3.85 | 4.45 | 0.00 | 0.00% | 1 | 1260 | 94.65% | No |
| RUN260320C00023000 | 11/5 11:08 AM | 23.00 | 3.85 | 3.45 | 3.8 | 0.29 | 8.15% | 8 | 27 | 90.72% | No |
| RUN260320C00024000 | 11/4 9:30 AM | 24.00 | 2.84 | 3.2 | 4 | 0.00 | 0.00% | 1 | 21 | 96.29% | No |
| RUN260320C00025000 | 11/5 2:57 PM | 25.00 | 3.30 | 2.26 | 3.4 | 1.05 | 46.67% | 12 | 1990 | 86.43% | No |
| RUN260320C00026000 | 11/5 3:07 PM | 26.00 | 2.35 | 2.47 | 3.55 | -0.45 | -16.07% | 1 | 178 | 95.17% | No |
| RUN260320C00027000 | 10/13 10:50 AM | 27.00 | 2.93 | 1.26 | 3.05 | 0.00 | 0.00% | 3 | 47 | 82.37% | No |
| RUN260320C00028000 | 10/2 10:41 AM | 28.00 | 2.15 | 1.78 | 2.69 | 0.00 | 0.00% | 5 | 57 | 88.38% | No |
| RUN260320C00029000 | 11/4 10:16 AM | 29.00 | 1.82 | 0.84 | 2.55 | 0.00 | 0.00% | 2 | 823 | 80.79% | No |
| RUN260320C00030000 | 11/5 2:04 PM | 30.00 | 1.57 | 1.8 | 2.14 | -0.45 | -22.28% | 2 | 753 | 90.58% | No |
| RUN260320C00031000 | 11/5 10:11 AM | 31.00 | 1.61 | 0.51 | 2.19 | 0.03 | 1.90% | 2 | 33 | 80.03% | No |
| RUN260320C00032000 | 11/5 10:11 AM | 32.00 | 1.47 | 1.47 | 1.85 | 0.19 | 14.84% | 2 | 109 | 90.58% | No |
| RUN260320C00033000 | 11/5 10:16 AM | 33.00 | 1.38 | 0.89 | 1.97 | -0.20 | -12.66% | 1 | 101 | 88.28% | No |
| RUN260320C00034000 | 11/5 10:17 AM | 34.00 | 1.28 | 0.11 | 1.88 | -0.04 | -3.03% | 2 | 74 | 80.08% | No |
| RUN260320C00035000 | 11/5 10:16 AM | 35.00 | 1.18 | 0.86 | 1.67 | 0.12 | 11.32% | 2 | 32 | 89.94% | No |
| RUN260320C00036000 | 11/5 3:07 PM | 36.00 | 0.82 | 0.89 | 1.42 | -0.26 | -24.07% | 3 | 186 | 89.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN260320P00003000 | 9/19 9:46 AM | 3.00 | 0.03 | 0.01 | 0.11 | 0.00 | 0.00% | 1 | 2719 | 158.59% | No |
| RUN260320P00004000 | 10/10 3:57 PM | 4.00 | 0.05 | 0 | 0.51 | 0.00 | 0.00% | 4 | 262 | 178.52% | No |
| RUN260320P00005000 | 10/23 11:57 AM | 5.00 | 0.12 | 0 | 0.68 | 0.00 | 0.00% | 8 | 855 | 165.82% | No |
| RUN260320P00006000 | 10/10 3:56 PM | 6.00 | 0.20 | 0 | 0.21 | 0.00 | 0.00% | 2 | 306 | 112.89% | No |
| RUN260320P00007000 | 11/4 10:46 AM | 7.00 | 0.20 | 0.11 | 0.29 | 0.00 | 0.00% | 1 | 214 | 113.28% | No |
| RUN260320P00008000 | 11/3 11:28 AM | 8.00 | 0.26 | 0 | 0.39 | 0.00 | 0.00% | 4 | 669 | 99.90% | No |
| RUN260320P00009000 | 11/4 2:52 PM | 9.00 | 0.40 | 0.09 | 0.52 | 0.00 | 0.00% | 3 | 507 | 98.83% | No |
| RUN260320P00010000 | 11/3 9:30 AM | 10.00 | 0.53 | 0.1 | 1.32 | 0.00 | 0.00% | 8 | 318 | 112.60% | No |
| RUN260320P00011000 | 10/14 1:01 PM | 11.00 | 0.80 | 0.01 | 0.89 | 0.00 | 0.00% | 3 | 354 | 87.01% | No |
| RUN260320P00012000 | 11/4 3:37 PM | 12.00 | 0.98 | 0.64 | 1.14 | 0.00 | 0.00% | 2 | 225 | 97.36% | No |
| RUN260320P00013000 | 10/20 3:20 PM | 13.00 | 1.21 | 0.4 | 1.41 | 0.00 | 0.00% | 40 | 127 | 87.21% | No |
| RUN260320P00014000 | 10/30 12:21 PM | 14.00 | 1.47 | 0.02 | 1.71 | 0.00 | 0.00% | 1 | 25 | 75.68% | No |
| RUN260320P00015000 | 11/5 11:54 AM | 15.00 | 1.55 | 1.55 | 2.36 | -0.18 | -10.40% | 33 | 37 | 98.78% | No |
| RUN260320P00016000 | 11/5 3:01 PM | 16.00 | 1.90 | 1.8 | 2.6 | -0.65 | -25.49% | 4 | 87 | 93.95% | No |
| RUN260320P00017000 | 11/5 11:11 AM | 17.00 | 2.63 | 2 | 2.56 | -0.07 | -2.59% | 16 | 1308 | 84.72% | No |
| RUN260320P00018000 | 11/5 10:17 AM | 18.00 | 3.25 | 2.06 | 3.15 | -0.10 | -2.99% | 8 | 142 | 81.25% | No |
| RUN260320P00019000 | 11/5 3:58 PM | 19.00 | 3.42 | 3.2 | 3.55 | -0.53 | -13.42% | 472 | 95 | 86.87% | No |
| RUN260320P00020000 | 11/5 12:53 PM | 20.00 | 3.82 | 3.7 | 4.55 | -0.73 | -16.04% | 32 | 170 | 90.77% | No |
| RUN260320P00021000 | 11/4 9:30 AM | 21.00 | 5.05 | 4.15 | 4.95 | 0.00 | 0.00% | 1 | 27 | 87.06% | Yes |
| RUN260320P00022000 | 10/30 10:15 AM | 22.00 | 5.60 | 4.9 | 5.8 | 0.00 | 0.00% | 5 | 121 | 90.41% | Yes |
| RUN260320P00023000 | 10/30 11:05 AM | 23.00 | 6.20 | 5.55 | 6.45 | 0.00 | 0.00% | 9 | 41 | 90.04% | Yes |
| RUN260320P00024000 | 10/28 3:50 PM | 24.00 | 6.70 | 6.25 | 6.6 | 0.00 | 0.00% | 12 | 65 | 84.59% | Yes |
| RUN260320P00025000 | 11/3 9:30 AM | 25.00 | 7.20 | 5.85 | 7.65 | 0.00 | 0.00% | 8 | 31 | 76.51% | Yes |
| RUN260320P00026000 | 10/30 11:05 AM | 26.00 | 8.40 | 7.7 | 8.95 | 0.00 | 0.00% | 27 | 48 | 93.26% | Yes |
| RUN260320P00028000 | 10/23 11:56 AM | 28.00 | 10.15 | 8.05 | 10.55 | 0.00 | 0.00% | 8 | 32 | 81.10% | Yes |
| RUN260320P00029000 | 10/1 10:59 AM | 29.00 | 11.60 | 9.05 | 10.35 | 0.00 | 0.00% | 0 | 8 | 71.58% | Yes |
| RUN260320P00030000 | 10/27 11:31 AM | 30.00 | 11.41 | 9.8 | 11.25 | 0.00 | 0.00% | 0 | 1 | 70.95% | Yes |
| RUN260320P00031000 | 10/22 10:30 AM | 31.00 | 12.85 | 10.65 | 13 | 0.00 | 0.00% | 5 | 6 | 81.59% | Yes |
