BRUN Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

8.80

Change

+0.69

Open

8.30

Previous

8.11

High

8.87

Low

8.17

Bid

-

Ask

-

Volume

4,131,392

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.521

Hist Vol

1.303

Opt Volume

7,301

Open Int

187,210

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BRUN 261030C00007500	0.05	3.20	1.62	1.30	1	52	W	7.50	BRUN 261030P00007500	0.00	1.75	0.15	0.00	0	45	W
BRUN 261030C00008000	0.25	2.80	0.47	0.82	0	90	W	8.00	BRUN 261030P00008000	0.00	0.50	0.35	0.02	0	50	W
BRUN 261030C00008500	0.25	1.70	0.45	0.42	26	220	W	8.50	BRUN 261030P00008500	0.05	1.70	0.40	0.11	2	6	W
BRUN 261030C00009000	0.00	0.60	0.20	0.16	13	53	W	9.00	BRUN 261030P00009000	0.20	1.10	0.70	0.35	2	1,099	W
BRUN 261030C00009500	0.05	0.50	0.10	0.04	7	16	W	9.50	—	—	—	—	—	—	—	—
BRUN 261030C00010000	0.05	0.15	0.10	0.01	9	53	W	10.00	BRUN 261030P00010000	0.05	3.40	1.50	1.21	1	31	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BRUN 261106C00007500	0.30	3.50	0.70	1.49	0	30	W	7.50	BRUN 261106P00007500	0.00	1.15	0.40	0.18	0	1	W
BRUN 261106C00008000	0.05	2.95	0.55	1.13	0	25	W	8.00	BRUN 261106P00008000	0.00	1.00	0.42	0.32	500	2,500	W
BRUN 261106C00008500	0.30	1.50	0.60	0.83	0	171	W	8.50	—	—	—	—	—	—	—	—
BRUN 261106C00009000	0.50	1.15	0.70	0.60	3	6	W	9.00	—	—	—	—	—	—	—	—
BRUN 261106C00009500	0.00	1.10	0.40	0.41	0	6	W	9.50	BRUN 261106P00009500	0.05	3.30	2.37	1.10	0	9	W
BRUN 261106C00010000	0.25	0.40	0.40	0.28	11	34	W	10.00	—	—	—	—	—	—	—	—

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	7.00	BRUN 261113P00007000	0.00	1.50	0.45	0.21	0	1	W
BRUN 261113C00008000	0.15	3.40	0.90	1.37	0	25	W	8.00	BRUN 261113P00008000	0.05	2.50	0.90	0.52	0	11	W
BRUN 261113C00009000	0.05	1.90	0.44	0.86	0	11	W	9.00	BRUN 261113P00009000	0.05	2.45	1.45	1.00	0	3	W
BRUN 261113C00010000	0.05	1.20	0.47	0.52	6	3	W	10.00	BRUN 261113P00010000	1.25	3.80	2.30	1.65	0	14	W
BRUN 261113C00010500	0.05	1.00	0.35	0.40	6	0	W	10.50	—	—	—	—	—	—	—	—

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BRUN 261120C00007500	1.25	3.70	2.30	1.88	0	1	S	7.50	BRUN 261120P00007500	0.50	0.75	0.78	0.47	1	771	S
BRUN 261120C00008000	1.15	2.50	0.93	1.58	0	1,010	S	8.00	BRUN 261120P00008000	0.50	1.45	0.90	0.66	1	1,023	S
BRUN 261120C00008500	0.80	2.00	1.45	1.31	0	34	S	8.50	BRUN 261120P00008500	0.70	1.50	1.10	0.89	9	4	S
BRUN 261120C00009000	0.60	1.90	1.28	1.09	1,310	38	S	9.00	—	—	—	—	—	—	—	—
BRUN 261120C00009500	0.55	1.40	1.00	0.89	0	2	S	9.50	—	—	—	—	—	—	—	—
BRUN 261120C00010000	0.75	1.20	0.95	0.73	2,323	5,275	S	10.00	BRUN 261120P00010000	1.50	3.30	2.75	1.79	0	2,412	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BRUN 261127C00005000	3.20	5.80	2.72	3.98	0	8	W	5.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	7.00	BRUN 261127P00007000	0.05	1.10	0.65	0.41	0	60	W
—	—	—	—	—	—	—	—	8.00	BRUN 261127P00008000	0.70	1.15	1.00	0.78	5	138	W
BRUN 261127C00009000	0.75	1.90	0.75	1.29	0	25	W	9.00	BRUN 261127P00009000	1.05	2.65	1.75	1.27	1	0	W
BRUN 261127C00009500	0.05	3.10	1.02	1.09	0	0	W	9.50	—	—	—	—	—	—	—	—
BRUN 261127C00010000	0.05	1.45	0.70	0.93	0	50	W	10.00	BRUN 261127P00010000	0.85	3.80	2.13	1.88	0	40	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BRUN 261204C00012000	0.05	2.60	0.35	0.62	0	3	W	12.00	BRUN 261204P00012000	2.35	4.50	3.99	3.37	1	0	W
—	—	—	—	—	—	—	—	13.50	BRUN 261204P00013500	4.30	5.80	5.65	4.59	3	0	W
—	—	—	—	—	—	—	—	16.50	BRUN 261204P00016500	6.50	10.00	8.60	7.25	0	1	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BRUN 261218C00005000	3.10	4.40	3.04	4.28	0	8	S	5.00	BRUN 261218P00005000	0.00	0.95	0.40	0.13	0	29	S
BRUN 261218C00007500	1.45	2.70	1.90	2.58	0	135	S	7.50	BRUN 261218P00007500	0.45	1.80	1.05	0.76	0	104	S
BRUN 261218C00010000	1.30	1.55	1.30	1.49	5	1,509	S	10.00	BRUN 261218P00010000	2.00	3.30	2.60	1.98	3	64	S
BRUN 261218C00012500	0.15	1.10	0.65	0.84	0	85	S	12.50	BRUN 261218P00012500	3.80	6.50	5.47	3.66	0	15	S
BRUN 261218C00015000	0.10	0.70	0.40	0.48	0	39	S	15.00	—	—	—	—	—	—	—	—

Below are few quick-links for most popular options chains: