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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN260515C00008000 | 9/25 1:38 PM | 8.00 | 9.35 | 12.6 | 15.3 | 0.00 | 0.00% | 0 | 1 | 150.49% | Yes |
| RUN260515C00009000 | 10/14 2:18 PM | 9.00 | 12.90 | 11.1 | 13.25 | 0.00 | 0.00% | 0 | 5 | 99.61% | Yes |
| RUN260515C00011000 | 11/3 9:33 AM | 11.00 | 10.70 | 9.5 | 11.55 | 0.00 | 0.00% | 1 | 31 | 93.36% | Yes |
| RUN260515C00012000 | 10/28 11:29 AM | 12.00 | 9.95 | 8.75 | 10.8 | 0.00 | 0.00% | 0 | 3 | 91.70% | Yes |
| RUN260515C00013000 | 10/20 1:30 PM | 13.00 | 9.41 | 8.05 | 10.15 | 0.00 | 0.00% | 0 | 10 | 91.41% | Yes |
| RUN260515C00014000 | 10/21 10:02 AM | 14.00 | 8.87 | 7.4 | 9.5 | 0.00 | 0.00% | 5 | 5 | 90.63% | Yes |
| RUN260515C00015000 | 11/5 1:05 PM | 15.00 | 7.70 | 7.75 | 8.75 | -0.10 | -1.28% | 6 | 10 | 99.51% | Yes |
| RUN260515C00016000 | 11/3 9:45 AM | 16.00 | 7.60 | 6.25 | 8.2 | 0.00 | 0.00% | 1 | 12 | 88.45% | Yes |
| RUN260515C00017000 | 11/4 3:17 PM | 17.00 | 5.78 | 5.75 | 7.55 | 0.00 | 0.00% | 1 | 8 | 87.13% | Yes |
| RUN260515C00018000 | 11/4 3:10 PM | 18.00 | 6.05 | 5.25 | 7 | 0.00 | 0.00% | 1 | 26 | 86.23% | Yes |
| RUN260515C00019000 | 11/3 10:14 AM | 19.00 | 6.00 | 4.8 | 6.95 | 0.00 | 0.00% | 1 | 68 | 89.82% | Yes |
| RUN260515C00020000 | 11/3 10:30 AM | 20.00 | 5.35 | 5.1 | 7.7 | 0.00 | 0.00% | 1 | 108 | 106.74% | Yes |
| RUN260515C00021000 | 10/31 1:18 PM | 21.00 | 5.00 | 4.05 | 6.9 | 0.00 | 0.00% | 2 | 12 | 96.53% | No |
| RUN260515C00022000 | 10/3 11:32 AM | 22.00 | 4.44 | 3.75 | 6.95 | 0.00 | 0.00% | 20 | 12 | 100.29% | No |
| RUN260515C00023000 | 11/3 11:27 AM | 23.00 | 4.95 | 3.45 | 5.15 | 0.00 | 0.00% | 1 | 5 | 87.70% | No |
| RUN260515C00024000 | 11/3 10:21 AM | 24.00 | 4.17 | 3.15 | 4.85 | 0.00 | 0.00% | 1 | 28 | 87.70% | No |
| RUN260515C00025000 | 10/27 10:17 AM | 25.00 | 4.10 | 2.92 | 4.4 | 0.00 | 0.00% | 2 | 5 | 86.65% | No |
| RUN260515C00030000 | 11/3 9:43 AM | 30.00 | 2.80 | 2 | 3.1 | 0.00 | 0.00% | 1 | 407 | 86.52% | No |
| RUN260515C00035000 | 11/5 1:23 PM | 35.00 | 2.24 | 1.57 | 2.44 | 0.55 | 32.54% | 40 | 50 | 90.41% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN260515P00005000 | 10/31 10:22 AM | 5.00 | 0.13 | 0 | 0.23 | 0.00 | 0.00% | 2 | 2 | 110.16% | No |
| RUN260515P00008000 | 10/17 3:43 PM | 8.00 | 0.49 | 0.01 | 0.6 | 0.00 | 0.00% | 25 | 26 | 93.36% | No |
| RUN260515P00009000 | 10/21 1:44 PM | 9.00 | 0.63 | 0.24 | 0.96 | 0.00 | 0.00% | 5 | 12 | 100.39% | No |
| RUN260515P00010000 | 10/29 10:43 AM | 10.00 | 0.77 | 0.31 | 1.92 | 0.00 | 0.00% | 41 | 149 | 111.52% | No |
| RUN260515P00011000 | 10/23 3:58 PM | 11.00 | 1.01 | 0 | 1.24 | 0.00 | 0.00% | 51 | 62 | 80.86% | No |
| RUN260515P00012000 | 10/27 3:13 PM | 12.00 | 1.26 | 0.63 | 2.95 | 0.00 | 0.00% | 27 | 58 | 110.50% | No |
| RUN260515P00013000 | 9/30 12:32 PM | 13.00 | 2.22 | 0.26 | 1.89 | 0.00 | 0.00% | 0 | 1 | 78.61% | No |
| RUN260515P00014000 | 10/9 10:11 AM | 14.00 | 2.05 | 1.53 | 2.17 | 0.00 | 0.00% | 0 | 200 | 90.38% | No |
| RUN260515P00015000 | 10/29 12:09 PM | 15.00 | 2.19 | 1.95 | 2.7 | 0.00 | 0.00% | 6 | 6 | 91.75% | No |
| RUN260515P00016000 | 9/23 10:42 AM | 16.00 | 3.60 | 0 | 0 | 0.00 | 0.00% | 0 | 5 | 6.25% | No |
| RUN260515P00017000 | 9/23 10:55 AM | 17.00 | 4.20 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 6.25% | No |
| RUN260515P00018000 | 10/17 3:36 PM | 18.00 | 4.18 | 2.22 | 4.3 | 0.00 | 0.00% | 1 | 27 | 80.91% | No |
| RUN260515P00019000 | 10/6 9:47 AM | 19.00 | 4.66 | 3.3 | 5.6 | 0.00 | 0.00% | 10 | 15 | 92.92% | No |
| RUN260515P00020000 | 9/29 12:54 PM | 20.00 | 5.95 | 3.85 | 6.25 | 0.00 | 0.00% | 1 | 2 | 92.92% | No |
| RUN260515P00021000 | 10/13 2:38 PM | 21.00 | 5.45 | 4 | 5.85 | 0.00 | 0.00% | 25 | 35 | 79.71% | Yes |
| RUN260515P00023000 | 9/23 10:42 AM | 23.00 | 8.20 | 0 | 0 | 0.00 | 0.00% | 0 | 12 | 0.00% | Yes |
