Options Chain for RUNWAY GROWTH FINANCE CORP COM (RWAY) - $10.82 as of 7/8/2025 6:40:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.60 | 10.00 | 8.80 | 8.00 | 0.00 | 0.00% | 3.52 | 0 | 0 | 9.81 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 7/8/2025 3:59:54 PM EST |
| 5.00 | 5.20 | 7.10 | 6.15 | 4.85 | 0.00 | 0.00% | 1.23 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/8/2025 3:59:54 PM EST |
| 7.50 | 2.80 | 5.00 | 3.90 | 1.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/8/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 1.25 | 0.63 | 1.00 | +0.25 | +33.34% | 0.06 | 1 | 37 | 0.64 | 0.94 | 0.20 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.61 | 0.02 | 0.05 | 0.00 | 6/24/2025 | 7/8/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 7/8/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.39 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/8/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.87 | -0.06 | 0.20 | -0.01 | 6/23/2025 | 7/8/2025 3:59:54 PM EST |
| 12.50 | 1.40 | 1.70 | 1.55 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.90 | -0.98 | 0.05 | 0.00 | 3/7/2025 | 7/8/2025 3:59:54 PM EST |
| 15.00 | 3.80 | 5.40 | 4.60 | % | 0.31 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 17.50 | 6.30 | 8.30 | 7.30 | % | 0.42 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 20.00 | 8.80 | 10.40 | 9.60 | % | 0.48 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST |