RUN Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

7.42

Change

-0.11

Open

7.22

Previous

7.53

High

7.44

Low

7.10

Bid

-

Ask

-

Volume

11,253,062

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.078

Hist Vol

0.804

Opt Volume

6,404

Open Int

573,333

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
RUN 261030C00006000	1.15	1.74	1.43	1.42	3	1	W	6.00	RUN 261030P00006000	0.00	0.01	0.01	0.01	11	157	W
RUN 261030C00006500	0.56	1.20	0.89	0.92	11	201	W	6.50	RUN 261030P00006500	0.01	0.03	0.01	0.00	34	1,082	W
RUN 261030C00007000	0.38	0.60	0.40	0.43	8	879	W	7.00	RUN 261030P00007000	0.07	0.16	0.06	0.01	167	943	W
RUN 261030C00007500	0.17	0.21	0.19	0.09	484	772	W	7.50	RUN 261030P00007500	0.12	0.35	0.35	0.17	4	810	W
RUN 261030C00008000	0.03	0.08	0.05	0.00	2,276	6,703	W	8.00	RUN 261030P00008000	0.48	0.83	0.88	0.58	2	431	W
RUN 261030C00008500	0.01	0.03	0.02	0.00	6	7,190	W	8.50	RUN 261030P00008500	0.77	1.43	1.19	1.08	1	46	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RUN 261106C00006000	1.34	1.70	1.48	1.44	3	4	W	6.00	RUN 261106P00006000	0.05	0.16	0.11	0.01	25	89	W
RUN 261106C00006500	0.95	1.30	0.88	0.99	0	1	W	6.50	RUN 261106P00006500	0.14	0.32	0.23	0.05	71	157	W
RUN 261106C00007000	0.68	0.96	0.92	0.60	0	45	W	7.00	RUN 261106P00007000	0.30	0.45	0.42	0.17	34	384	W
RUN 261106C00007500	0.43	0.58	0.54	0.32	61	164	W	7.50	RUN 261106P00007500	0.52	0.76	0.66	0.39	4	53	W
RUN 261106C00008000	0.25	0.45	0.33	0.15	432	1,609	W	8.00	RUN 261106P00008000	0.82	1.12	1.09	0.72	1	132	W
RUN 261106C00008500	0.13	0.34	0.22	0.06	53	431	W	8.50	RUN 261106P00008500	1.18	1.51	1.37	1.13	1	82	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RUN 261113C00006000	1.37	1.75	1.70	1.50	0	3	W	6.00	RUN 261113P00006000	0.07	0.23	0.19	0.04	73	31	W
—	—	—	—	—	—	—	—	6.50	RUN 261113P00006500	0.17	0.36	0.30	0.12	2	12	W
RUN 261113C00007000	0.70	1.00	1.18	0.74	0	67	W	7.00	RUN 261113P00007000	0.34	0.56	0.49	0.27	1	67	W
RUN 261113C00007500	0.50	0.74	0.63	0.47	11	18	W	7.50	RUN 261113P00007500	0.57	0.82	0.63	0.50	0	1	W
RUN 261113C00008000	0.29	0.53	0.44	0.28	3	362	W	8.00	RUN 261113P00008000	0.86	1.16	1.10	0.81	0	119	W
RUN 261113C00008500	0.23	0.34	0.28	0.16	2	37	W	8.50	RUN 261113P00008500	1.21	1.53	1.46	1.18	1	3	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RUN 261120C00006000	1.41	1.79	1.40	1.59	0	54	S	6.00	RUN 261120P00006000	0.16	0.26	0.16	0.08	6	1,779	S
RUN 261120C00006500	1.06	1.40	1.03	1.19	0	12	S	6.50	RUN 261120P00006500	0.25	0.42	0.34	0.18	53	270	S
RUN 261120C00007000	0.75	1.06	0.94	0.86	4	388	S	7.00	RUN 261120P00007000	0.40	0.63	0.55	0.34	777	1,882	S
RUN 261120C00007500	0.54	0.80	0.90	0.59	0	67	S	7.50	RUN 261120P00007500	0.63	0.86	0.75	0.57	0	29	S
RUN 261120C00008000	0.43	0.60	0.50	0.40	130	1,266	S	8.00	RUN 261120P00008000	0.92	1.13	1.00	0.86	0	4,181	S
RUN 261120C00008500	0.29	0.44	0.32	0.25	16	158	S	8.50	RUN 261120P00008500	1.24	1.58	1.32	1.22	0	5	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RUN 261127C00005000	2.14	2.74	2.50	2.56	0	28	W	5.00	RUN 261127P00005000	0.01	0.20	0.10	0.02	34	10	W
—	—	—	—	—	—	—	—	6.00	RUN 261127P00006000	0.13	0.29	0.24	0.11	0	62	W
RUN 261127C00007000	0.81	1.11	1.11	0.98	0	2	W	7.00	RUN 261127P00007000	0.44	0.65	0.54	0.39	0	14	W
RUN 261127C00008000	0.43	0.65	0.53	0.51	2	2,959	W	8.00	RUN 261127P00008000	0.96	1.25	1.06	0.90	0	11	W
RUN 261127C00009000	0.20	0.38	0.26	0.24	2	298	W	9.00	RUN 261127P00009000	1.68	2.03	1.65	1.60	0	50	W
RUN 261127C00010000	0.04	0.21	0.13	0.11	1	81	W	10.00	RUN 261127P00010000	2.53	2.92	2.78	2.44	7	55	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	6.00	RUN 261204P00006000	0.15	0.33	0.24	0.14	0	2	W
RUN 261204C00007000	0.86	1.11	1.02	1.10	0	2	W	7.00	—	—	—	—	—	—	—	—
RUN 261204C00008000	0.50	0.67	0.61	0.63	2	12	W	8.00	—	—	—	—	—	—	—	—
RUN 261204C00009000	0.20	0.41	0.33	0.33	50	1	W	9.00	RUN 261204P00009000	1.70	2.03	1.86	1.58	0	1	W
RUN 261204C00010000	0.06	0.27	0.26	0.17	0	6	W	10.00	RUN 261204P00010000	2.54	2.93	2.49	2.38	0	61	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RUN 261218C00005000	2.25	2.76	2.72	2.81	0	26	S	5.00	RUN 261218P00005000	0.03	0.21	0.10	0.04	0	124	S
—	—	—	—	—	—	—	—	6.00	RUN 261218P00006000	0.24	0.41	0.27	0.17	0	61	S
RUN 261218C00007000	0.98	1.23	1.07	1.36	13	20	S	7.00	RUN 261218P00007000	0.58	0.77	0.74	0.45	22	275	S
RUN 261218C00008000	0.57	0.80	0.67	0.87	13	119	S	8.00	RUN 261218P00008000	1.11	1.35	1.19	0.89	0	33	S
RUN 261218C00009000	0.30	0.52	0.41	0.53	45	149	S	9.00	RUN 261218P00009000	1.87	2.11	2.19	1.48	2	1	S
RUN 261218C00010000	0.24	0.27	0.25	0.32	17	153	S	10.00	RUN 261218P00010000	2.63	3.05	2.95	2.20	0	40	S

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