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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN270115C00003000 | 11/5 10:22 AM | 3.00 | 16.95 | 15.5 | 19 | -0.55 | -3.14% | 1 | 375 | 212.40% | Yes |
| RUN270115C00005000 | 10/21 9:59 AM | 5.00 | 16.06 | 15.2 | 17.6 | 0.00 | 0.00% | 10 | 662 | 119.04% | Yes |
| RUN270115C00008000 | 11/4 12:08 PM | 8.00 | 12.65 | 12.75 | 14.75 | 0.00 | 0.00% | 1 | 441 | 93.46% | Yes |
| RUN270115C00010000 | 11/5 11:51 AM | 10.00 | 13.01 | 12.2 | 13.4 | 1.41 | 12.16% | 1 | 1648 | 100.10% | Yes |
| RUN270115C00013000 | 11/4 9:30 AM | 13.00 | 9.76 | 10.4 | 11.55 | 0.00 | 0.00% | 5 | 787 | 94.09% | Yes |
| RUN270115C00015000 | 11/5 1:33 PM | 15.00 | 10.40 | 9.55 | 10.4 | 1.65 | 18.86% | 8 | 6212 | 92.38% | Yes |
| RUN270115C00017000 | 11/5 11:46 AM | 17.00 | 9.05 | 8.65 | 9.75 | 1.23 | 15.73% | 3 | 6793 | 92.72% | Yes |
| RUN270115C00020000 | 11/5 1:19 PM | 20.00 | 7.95 | 6.7 | 10 | 1.11 | 16.23% | 8 | 2395 | 95.09% | Yes |
| RUN270115C00022000 | 11/5 3:49 PM | 22.00 | 7.10 | 6.6 | 7.85 | 0.70 | 10.94% | 4 | 296 | 88.55% | No |
| RUN270115C00025000 | 11/5 2:23 PM | 25.00 | 5.05 | 5.9 | 6.6 | -0.50 | -9.01% | 1 | 5669 | 86.57% | No |
| RUN270115C00027000 | 11/3 10:52 AM | 27.00 | 6.25 | 4.4 | 6.2 | 0.00 | 0.00% | 2 | 859 | 81.18% | No |
| RUN270115C00030000 | 11/5 3:47 PM | 30.00 | 5.13 | 3.75 | 5.25 | -0.12 | -2.29% | 3 | 905 | 79.25% | No |
| RUN270115C00032000 | 11/4 11:28 AM | 32.00 | 3.53 | 4.45 | 4.95 | 0.00 | 0.00% | 1 | 623 | 85.56% | No |
| RUN270115C00035000 | 11/5 3:08 PM | 35.00 | 4.45 | 3.3 | 4.45 | 0.25 | 5.95% | 34 | 3162 | 81.74% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN270115P00003000 | 11/5 1:28 PM | 3.00 | 0.15 | 0.05 | 0.39 | -0.07 | -31.82% | 1 | 4898 | 113.48% | No |
| RUN270115P00005000 | 10/15 3:43 PM | 5.00 | 0.45 | 0.3 | 0.45 | 0.00 | 0.00% | 13 | 15978 | 94.63% | No |
| RUN270115P00008000 | 11/4 2:43 PM | 8.00 | 1.01 | 0.77 | 1.05 | 0.00 | 0.00% | 20 | 863 | 85.45% | No |
| RUN270115P00010000 | 11/4 3:47 PM | 10.00 | 1.72 | 1.4 | 1.94 | 0.00 | 0.00% | 85 | 2551 | 87.50% | No |
| RUN270115P00013000 | 11/4 1:08 PM | 13.00 | 3.19 | 1.12 | 3.25 | 0.00 | 0.00% | 1 | 1652 | 72.85% | No |
| RUN270115P00015000 | 11/5 1:11 PM | 15.00 | 3.50 | 3.15 | 3.5 | -0.30 | -7.89% | 39 | 9777 | 76.07% | No |
| RUN270115P00017000 | 11/3 9:30 AM | 17.00 | 4.70 | 2.5 | 5.95 | 0.00 | 0.00% | 4 | 1277 | 73.49% | No |
| RUN270115P00020000 | 10/24 9:43 AM | 20.00 | 6.35 | 5.3 | 7.7 | 0.00 | 0.00% | 30 | 71 | 79.17% | No |
| RUN270115P00022000 | 11/4 2:36 PM | 22.00 | 8.44 | 6.3 | 8.55 | 0.00 | 0.00% | 15 | 79 | 74.15% | Yes |
| RUN270115P00025000 | 9/23 10:31 AM | 25.00 | 11.05 | 0 | 0 | 0.00 | 0.00% | 62 | 121 | 0.00% | Yes |
| RUN270115P00027000 | 9/23 10:27 AM | 27.00 | 12.65 | 0 | 0 | 0.00 | 0.00% | 1 | 45 | 0.00% | Yes |
| RUN270115P00030000 | 10/24 12:09 PM | 30.00 | 13.20 | 12.2 | 14.65 | 0.00 | 0.00% | 2 | 206 | 73.88% | Yes |
| RUN270115P00032000 | 9/26 3:12 PM | 32.00 | 16.55 | 18.75 | 19.15 | 0.00 | 0.00% | 0 | 1 | 117.75% | Yes |
| RUN270115P00035000 | 10/16 2:31 PM | 35.00 | 18.00 | 15 | 18.95 | 0.00 | 0.00% | 1 | 10 | 66.70% | Yes |
