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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN260618C00003000 | 9/15 1:34 PM | 3.00 | 13.90 | 17.35 | 20.55 | 0.00 | 0.00% | 10 | 46 | 290.04% | Yes |
| RUN260618C00005000 | 10/22 10:44 AM | 5.00 | 14.35 | 14.65 | 17.85 | 0.00 | 0.00% | 1 | 329 | 154.88% | Yes |
| RUN260618C00008000 | 10/15 1:12 PM | 8.00 | 13.96 | 12.05 | 15 | 0.00 | 0.00% | 9 | 3542 | 120.07% | Yes |
| RUN260618C00010000 | 10/30 3:16 PM | 10.00 | 10.90 | 11 | 13.3 | 0.00 | 0.00% | 1 | 565 | 118.12% | Yes |
| RUN260618C00012000 | 10/15 9:30 AM | 12.00 | 11.63 | 9.5 | 11.25 | 0.00 | 0.00% | 3 | 357 | 101.66% | Yes |
| RUN260618C00015000 | 11/4 10:55 AM | 15.00 | 7.50 | 7.15 | 9.05 | 0.00 | 0.00% | 1 | 853 | 88.48% | Yes |
| RUN260618C00017000 | 11/5 11:51 AM | 17.00 | 7.64 | 7 | 8 | 0.54 | 7.61% | 1 | 4629 | 96.29% | Yes |
| RUN260618C00020000 | 11/4 9:41 AM | 20.00 | 5.55 | 4.9 | 6.55 | 0.00 | 0.00% | 2 | 407 | 87.01% | Yes |
| RUN260618C00022000 | 11/3 11:18 AM | 22.00 | 5.05 | 4.9 | 5.75 | 0.00 | 0.00% | 52 | 347 | 91.99% | No |
| RUN260618C00025000 | 11/4 9:42 AM | 25.00 | 3.80 | 3.8 | 4.7 | 0.00 | 0.00% | 1 | 191 | 88.99% | No |
| RUN260618C00027000 | 9/24 9:50 AM | 27.00 | 2.08 | 3.4 | 4.65 | 0.00 | 0.00% | 8 | 237 | 93.16% | No |
| RUN260618C00030000 | 10/23 1:04 PM | 30.00 | 3.10 | 2.24 | 3.65 | 0.00 | 0.00% | 1 | 112 | 86.04% | No |
| RUN260618C00032000 | 11/5 11:14 AM | 32.00 | 2.83 | 2.56 | 3.45 | 0.02 | 0.71% | 1 | 32 | 92.58% | No |
| RUN260618C00035000 | 11/3 11:25 AM | 35.00 | 2.32 | 2.04 | 2.52 | 0.00 | 0.00% | 3 | 181 | 88.04% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN260618P00003000 | 11/3 3:49 PM | 3.00 | 0.19 | 0.05 | 0.24 | 0.00 | 0.00% | 1 | 11865 | 144.53% | No |
| RUN260618P00005000 | 10/22 11:10 AM | 5.00 | 0.25 | 0 | 0.9 | 0.00 | 0.00% | 1 | 4153 | 138.28% | No |
| RUN260618P00008000 | 10/28 2:34 PM | 8.00 | 0.55 | 0 | 1 | 0.00 | 0.00% | 2 | 13114 | 98.24% | No |
| RUN260618P00010000 | 10/28 11:32 AM | 10.00 | 0.91 | 0 | 2 | 0.00 | 0.00% | 2 | 2194 | 98.54% | No |
| RUN260618P00012000 | 11/4 9:38 AM | 12.00 | 1.61 | 0.17 | 1.66 | 0.00 | 0.00% | 4 | 1531 | 76.22% | No |
| RUN260618P00015000 | 11/5 2:27 PM | 15.00 | 2.07 | 2.07 | 2.79 | -0.49 | -19.14% | 3358 | 669 | 86.82% | No |
| RUN260618P00017000 | 10/31 12:25 PM | 17.00 | 3.40 | 1.86 | 3.75 | 0.00 | 0.00% | 1 | 73 | 75.51% | No |
| RUN260618P00020000 | 10/28 12:58 PM | 20.00 | 5.06 | 3.45 | 5.35 | 0.00 | 0.00% | 1 | 21 | 74.85% | No |
| RUN260618P00022000 | 10/24 1:00 PM | 22.00 | 6.15 | 4.85 | 7.75 | 0.00 | 0.00% | 2 | 54 | 85.06% | Yes |
| RUN260618P00025000 | 11/3 10:52 AM | 25.00 | 8.50 | 7.4 | 8.75 | 0.00 | 0.00% | 1 | 7 | 79.93% | Yes |
