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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN280121C00003000 | 10/20 9:30 AM | 3.00 | 18.11 | 15.5 | 20.5 | 0.00 | 0.00% | 1 | 6 | 97.66% | Yes |
| RUN280121C00005000 | 11/4 2:03 PM | 5.00 | 15.60 | 15 | 17.4 | 0.00 | 0.00% | 20 | 104 | 79.79% | Yes |
| RUN280121C00008000 | 11/3 1:45 PM | 8.00 | 14.90 | 13 | 16.25 | 0.00 | 0.00% | 1 | 178 | 87.74% | Yes |
| RUN280121C00010000 | 10/23 10:08 AM | 10.00 | 13.17 | 11.5 | 15 | 0.00 | 0.00% | 1 | 16 | 81.18% | Yes |
| RUN280121C00013000 | 10/16 12:42 PM | 13.00 | 12.30 | 11.1 | 14.15 | 0.00 | 0.00% | 16 | 25 | 91.09% | Yes |
| RUN280121C00015000 | 11/5 2:28 PM | 15.00 | 11.85 | 10.3 | 12.6 | 0.65 | 5.80% | 1 | 50 | 85.21% | Yes |
| RUN280121C00017000 | 11/4 9:37 AM | 17.00 | 10.20 | 10.45 | 12 | 0.00 | 0.00% | 1 | 225 | 90.16% | Yes |
| RUN280121C00020000 | 11/5 2:33 PM | 20.00 | 10.25 | 7.75 | 10.45 | 0.66 | 6.88% | 8 | 342 | 77.12% | Yes |
| RUN280121C00022000 | 11/5 3:11 PM | 22.00 | 9.70 | 8.75 | 10.4 | 0.33 | 3.52% | 2 | 72 | 86.98% | No |
| RUN280121C00025000 | 11/3 1:32 PM | 25.00 | 8.85 | 8 | 8.75 | 0.00 | 0.00% | 3 | 97 | 82.23% | No |
| RUN280121C00027000 | 10/31 10:58 AM | 27.00 | 8.02 | 7.6 | 8.4 | 0.00 | 0.00% | 7 | 24 | 82.64% | No |
| RUN280121C00030000 | 11/5 3:24 PM | 30.00 | 7.20 | 6.7 | 8.4 | -1.10 | -13.25% | 4 | 20 | 83.68% | No |
| RUN280121C00035000 | 11/5 3:24 PM | 35.00 | 6.70 | 5.5 | 7.9 | 0.91 | 15.72% | 1 | 22 | 83.33% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN280121P00003000 | 10/15 2:36 PM | 3.00 | 0.40 | 0 | 1.82 | 0.00 | 0.00% | 12 | 35 | 127.64% | No |
| RUN280121P00005000 | 10/2 12:19 PM | 5.00 | 0.70 | 0 | 3.85 | 0.00 | 0.00% | 0 | 1 | 125.98% | No |
| RUN280121P00008000 | 10/29 10:11 AM | 8.00 | 1.95 | 0 | 4.25 | 0.00 | 0.00% | 833 | 960 | 89.67% | No |
| RUN280121P00010000 | 10/28 1:01 PM | 10.00 | 2.70 | 1.3 | 3.9 | 0.00 | 0.00% | 2 | 88 | 80.20% | No |
| RUN280121P00013000 | 11/4 1:08 PM | 13.00 | 4.34 | 2.7 | 4.55 | 0.00 | 0.00% | 1 | 11 | 72.31% | No |
| RUN280121P00015000 | 11/3 9:48 AM | 15.00 | 5.20 | 4.6 | 5.05 | 0.00 | 0.00% | 1 | 56 | 73.00% | No |
| RUN280121P00017000 | 10/27 10:26 AM | 17.00 | 6.33 | 5.5 | 6.25 | 0.00 | 0.00% | 1 | 4 | 70.97% | No |
| RUN280121P00020000 | 10/27 10:26 AM | 20.00 | 8.13 | 7.1 | 8.25 | 0.00 | 0.00% | 1 | 44 | 69.13% | No |
| RUN280121P00022000 | 9/22 2:02 PM | 22.00 | 10.42 | 0 | 0 | 0.00 | 0.00% | 0 | 5 | 0.00% | Yes |
| RUN280121P00025000 | 10/10 1:40 PM | 25.00 | 12.00 | 9.5 | 12.85 | 0.00 | 0.00% | 0 | 1 | 68.07% | Yes |
| RUN280121P00030000 | 10/30 3:58 PM | 30.00 | 15.40 | 14.45 | 16.9 | 0.00 | 0.00% | 4 | 5 | 72.85% | Yes |
| RUN280121P00035000 | 11/5 3:09 PM | 35.00 | 18.80 | 18.35 | 20.2 | -0.80 | -4.08% | 5 | 13 | 68.29% | Yes |
