RUN Option Chain
Data as of EOD Aug 22, 2025|OI data as of EOD Aug 21, 2025
| Calls | Puts | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| 14.95 | 15.05 | 15.30 | 4 | 15 | 1.00 | 0.26 | 0.00 | 0.52 | 1 | 2 |
| 12.62 | 13.95 | 14.40 | 5 | 35 | 2.00 | 0.01 | 0.00 | 0.71 | 1 | 4 |
| 12.14 | 13.65 | 13.80 | 5 | 56 | 2.50 | 0.05 | 0.00 | 0.53 | 3 | 6 |
| 12.90 | 13.15 | 13.25 | 17 | 73 | 3.00 | 0.25 | 0.00 | 0.52 | 1 | 10 |
| 11.78 | 11.50 | 14.10 | 9 | 21 | 4.00 | 0.40 | 0.00 | 0.72 | 1 | 17 |
| 11.30 | 11.50 | 11.80 | 8 | 67 | 4.50 | 0.00 | 0.00 | 0.72 | 0 | 0 |
| 11.17 | 10.95 | 11.30 | 40 | 68 | 5.00 | 0.01 | 0.00 | 0.01 | 0 | 11 |
| 10.30 | 10.65 | 10.80 | 1 | 31 | 5.50 | 0.01 | 0.00 | 0.01 | 0 | 23 |
| 8.39 | 10.05 | 10.30 | 0 | 71 | 6.00 | 0.04 | 0.00 | 0.01 | 0 | 14 |
| 7.92 | 9.65 | 9.90 | 0 | 23 | 6.50 | 0.01 | 0.00 | 0.04 | 0 | 529 |
| 7.34 | 9.15 | 9.30 | 0 | 40 | 7.00 | 0.01 | 0.00 | 0.02 | 2 | 909 |
| 8.87 | 8.65 | 8.80 | 22 | 194 | 7.50 | 0.01 | 0.00 | 0.08 | 0 | 1,534 |
| 8.46 | 8.15 | 8.30 | 20 | 202 | 8.00 | 0.01 | 0.00 | 0.01 | 0 | 8,708 |
| 7.34 | 7.65 | 7.80 | 1 | 122 | 8.50 | 0.01 | 0.00 | 0.01 | 0 | 7,521 |
| 6.95 | 7.05 | 7.30 | 16 | 276 | 9.00 | 0.01 | 0.00 | 0.02 | 13 | 5,670 |
| 6.32 | 6.65 | 6.80 | 10 | 360 | 9.50 | 0.01 | 0.00 | 0.52 | 0 | 1,362 |
| 5.97 | 6.15 | 6.25 | 6 | 366 | 10.00 | 0.02 | 0.00 | 0.03 | 11 | 8,699 |
| 5.60 | 5.65 | 5.75 | 30 | 841 | 10.50 | 0.01 | 0.00 | 0.01 | 204 | 9,051 |
| 5.24 | 5.15 | 5.25 | 72 | 837 | 11.00 | 0.01 | 0.00 | 0.01 | 5 | 4,863 |
| 4.70 | 4.65 | 4.75 | 59 | 2,494 | 11.50 | 0.01 | 0.00 | 0.01 | 44 | 2,888 |
| 4.22 | 4.15 | 4.25 | 168 | 2,337 | 12.00 | 0.01 | 0.00 | 0.01 | 494 | 21,240 |
| 3.60 | 3.65 | 3.75 | 1,774 | 4,015 | 12.50 | 0.01 | 0.00 | 0.01 | 160 | 2,960 |
| 3.25 | 3.15 | 3.25 | 223 | 2,238 | 13.00 | 0.02 | 0.00 | 0.20 | 358 | 9,428 |
| 2.75 | 2.67 | 2.86 | 82 | 634 | 13.50 | 0.01 | 0.00 | 0.01 | 53 | 1,746 |
| 2.20 | 2.05 | 2.51 | 384 | 1,309 | 14.00 | 0.01 | 0.00 | 0.01 | 505 | 7,181 |
| 1.68 | 1.56 | 1.75 | 1,933 | 2,284 | 14.50 | 0.01 | 0.00 | 0.01 | 1,545 | 1,210 |
| 1.22 | 1.10 | 1.29 | 2,781 | 2,807 | 15.00 | 0.01 | 0.00 | 0.01 | 781 | 1,184 |
| 0.80 | 0.67 | 0.87 | 684 | 1,139 | 15.50 | 0.01 | 0.00 | 0.01 | 452 | 1,470 |
| 0.28 | 0.06 | 0.39 | 3,767 | 4,009 | 16.00 | 0.01 | 0.01 | 0.11 | 648 | 183 |
| 0.01 | 0.00 | 0.01 | 316 | 907 | 16.50 | 0.37 | 0.26 | 0.50 | 71 | 64 |
| 0.01 | 0.00 | 0.01 | 107 | 1,546 | 17.00 | 0.87 | 0.62 | 1.17 | 26 | 124 |
| 0.02 | 0.00 | 0.01 | 6 | 335 | 17.50 | 1.60 | 1.20 | 1.43 | 1 | 6 |
| 0.01 | 0.00 | 0.01 | 33 | 1,577 | 18.00 | 3.25 | 1.63 | 1.99 | 0 | 9 |
| 0.01 | 0.00 | 0.01 | 50 | 1,670 | 18.50 | 4.30 | 2.25 | 2.34 | 0 | 8 |
| 0.20 | 0.00 | 0.41 | 1 | 431 | 19.00 | 2.84 | 2.61 | 3.00 | 2 | 14 |
| 0.01 | 0.00 | 0.01 | 4 | 128 | 19.50 | 4.75 | 2.96 | 3.35 | 0 | 24 |
| 0.01 | 0.00 | 0.01 | 45 | 1,290 | 20.00 | 4.45 | 3.75 | 3.85 | 0 | 0 |
| 0.03 | 0.00 | 0.32 | 0 | 206 | 20.50 | 5.85 | 4.25 | 4.95 | 5 | 4 |
| 0.02 | 0.00 | 0.42 | 0 | 73 | 21.00 | 6.23 | 4.70 | 4.85 | 10 | 4 |
| 0.02 | 0.00 | 0.72 | 0 | 23 | 21.50 | 6.71 | 5.25 | 5.35 | 25 | 0 |
| 0.03 | 0.00 | 1.02 | 0 | 4 | 22.00 | 7.24 | 5.75 | 5.85 | 30 | 1 |
| 0.05 | 0.00 | 0.53 | 0 | 38 | 22.50 | 7.72 | 6.25 | 6.35 | 20 | 1 |
| 0.01 | 0.00 | 0.72 | 0 | 5 | 23.00 | 8.24 | 6.75 | 7.10 | 15 | 0 |
| 0.01 | 0.00 | 0.20 | 0 | 306 | 23.50 | 8.72 | 7.20 | 7.35 | 10 | 0 |
| 0.50 | 0.00 | 0.91 | 1 | 2 | 24.00 | 9.20 | 7.50 | 7.85 | 5 | 0 |
| 0.33 | 0.00 | 0.36 | 101 | 1 | 24.50 | 9.66 | 8.25 | 8.80 | 5 | 0 |
| 0.12 | 0.00 | 0.53 | 0 | 3 | 25.00 | 10.14 | 8.75 | 8.85 | 5 | 0 |
| 0.01 | 0.00 | 0.53 | 111 | 1 | 26.00 | 11.25 | 9.60 | 9.85 | 1 | 0 |
| 0.10 | 0.00 | 0.71 | 0 | 3 | 27.00 | 11.20 | 10.75 | 10.85 | 2 | 7 |
| 0.00 | 0.00 | 0.73 | 0 | 0 | 28.00 | 12.18 | 11.75 | 12.65 | 2 | 0 |
| 0.00 | 0.00 | 0.73 | 0 | 0 | 29.00 | 14.68 | 12.75 | 12.85 | 0 | 0 |