Options Chain for RUNWAY GROWTH FINANCE CORP COM (RWAY) - $9.10 as of 5/8/2025 9:11:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.80 | 8.70 | 6.73 | +0.08 | +1.21% | 3 | 7 | 6.91 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 5.00 | 4.00 | 5.00 | 4.15 | 0.00 | 0.00% | 1 | 4 | 3.55 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 7.50 | 1.35 | 1.90 | 1.65 | 0.00 | 0.00% | 0 | 2 | 1.74 | 1.00 | 0.01 | 0.00 | 5/7/2025 | 5/8/2025 3:28:55 PM EST |
| 10.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.12 | 0.31 | -0.01 | 4/28/2025 | 5/8/2025 3:28:55 PM EST |
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.84 | 0.00 | 0.01 | 0.00 | 4/22/2025 | 5/8/2025 3:28:55 PM EST |
| 10.00 | 0.65 | 2.70 | 1.13 | 0.00 | 0.00% | 0 | 12 | 1.75 | -0.88 | 0.31 | -0.01 | 5/6/2025 | 5/8/2025 3:28:55 PM EST |
| 12.50 | 3.20 | 4.90 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 15.00 | 5.70 | 7.90 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 17.50 | 8.20 | 10.30 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 20.00 | 10.70 | 12.90 | 11.00 | 0.00 | 0.00% | 0 | 1 | 7.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:55 PM EST |