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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN260918C00003000 | 9/22 3:56 PM | 3.00 | 14.80 | 0 | 0 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| RUN260918C00005000 | 10/3 10:51 AM | 5.00 | 14.55 | 14.15 | 17.35 | 0.00 | 0.00% | 5 | 88 | 91.02% | Yes |
| RUN260918C00008000 | 10/17 1:08 PM | 8.00 | 12.50 | 12.25 | 14.35 | 0.00 | 0.00% | 1 | 444 | 92.09% | Yes |
| RUN260918C00010000 | 10/28 2:49 PM | 10.00 | 11.65 | 11 | 12.9 | 0.00 | 0.00% | 1 | 105 | 93.80% | Yes |
| RUN260918C00012000 | 10/7 9:30 AM | 12.00 | 9.85 | 8.75 | 11.6 | 0.00 | 0.00% | 1 | 68 | 80.96% | Yes |
| RUN260918C00015000 | 11/3 12:41 PM | 15.00 | 9.00 | 8.7 | 10.05 | 0.00 | 0.00% | 1 | 259 | 97.46% | Yes |
| RUN260918C00017000 | 11/4 3:19 PM | 17.00 | 7.20 | 6 | 8.75 | 0.00 | 0.00% | 1 | 91 | 79.13% | Yes |
| RUN260918C00020000 | 11/5 3:59 PM | 20.00 | 6.10 | 6.1 | 7.65 | 0.15 | 2.52% | 1 | 170 | 89.70% | Yes |
| RUN260918C00022000 | 11/4 10:01 AM | 22.00 | 5.45 | 5.65 | 6.05 | 0.00 | 0.00% | 31 | 252 | 84.67% | No |
| RUN260918C00025000 | 11/5 2:23 PM | 25.00 | 3.76 | 4.7 | 5.1 | -0.86 | -18.61% | 1 | 2062 | 83.50% | No |
| RUN260918C00027000 | 10/29 9:53 AM | 27.00 | 4.88 | 3.25 | 4.65 | 0.00 | 0.00% | 20 | 33 | 77.51% | No |
| RUN260918C00030000 | 11/5 2:35 PM | 30.00 | 4.00 | 3 | 4 | -0.02 | -0.50% | 2 | 80 | 79.86% | No |
| RUN260918C00032000 | 10/9 10:38 AM | 32.00 | 3.50 | 1.54 | 4.75 | 0.00 | 0.00% | 0 | 19 | 79.88% | No |
| RUN260918C00035000 | 11/5 10:25 AM | 35.00 | 3.00 | 1.07 | 4.25 | -0.20 | -6.25% | 1 | 78 | 79.49% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN260918P00003000 | 10/27 1:57 PM | 3.00 | 0.06 | 0.05 | 0.37 | 0.00 | 0.00% | 1 | 177 | 131.64% | No |
| RUN260918P00005000 | 10/28 9:34 AM | 5.00 | 0.32 | 0 | 2.38 | 0.00 | 0.00% | 1 | 698 | 161.13% | No |
| RUN260918P00008000 | 11/4 1:11 PM | 8.00 | 0.80 | 0.58 | 0.76 | 0.00 | 0.00% | 1 | 1092 | 90.43% | No |
| RUN260918P00010000 | 10/20 10:51 AM | 10.00 | 1.32 | 0.9 | 1.49 | 0.00 | 0.00% | 2 | 178 | 88.97% | No |
| RUN260918P00012000 | 10/29 9:38 AM | 12.00 | 1.75 | 1.57 | 2.22 | 0.00 | 0.00% | 3 | 356 | 88.23% | No |
| RUN260918P00015000 | 11/5 2:51 PM | 15.00 | 2.80 | 2.64 | 3 | 0.05 | 1.82% | 40119 | 73 | 80.15% | No |
| RUN260918P00017000 | 10/31 12:22 PM | 17.00 | 4.13 | 1.8 | 4 | 0.00 | 0.00% | 1 | 67 | 65.14% | No |
| RUN260918P00020000 | 10/10 11:18 AM | 20.00 | 6.10 | 3.5 | 6.4 | 0.00 | 0.00% | 1 | 6 | 70.73% | No |
| RUN260918P00022000 | 10/31 12:53 PM | 22.00 | 7.05 | 4.75 | 7.6 | 0.00 | 0.00% | 1 | 8 | 70.00% | Yes |
| RUN260918P00025000 | 10/8 3:28 PM | 25.00 | 9.57 | 7.5 | 9.65 | 0.00 | 0.00% | 4 | 10 | 73.88% | Yes |
| RUN260918P00030000 | 10/30 12:09 PM | 30.00 | 13.15 | 11.25 | 13.35 | 0.00 | 0.00% | 0 | 1 | 71.78% | Yes |
