Options Chain for SUNRUN INC COM (RUN) - $18.30 as of 1/7/2026 7:46:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.15 | 18.00 | 16.58 | 18.61 | 0.00 | 0.00% | 16.58 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:49 PM EST |
| 2.50 | 13.65 | 16.20 | 14.93 | 17.19 | 0.00 | 0.00% | 5.97 | 0 | 278 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:49 PM EST |
| 4.00 | 12.70 | 14.55 | 13.63 | 13.80 | 0.00 | 0.00% | 3.41 | 0 | 222 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:49 PM EST |
| 5.00 | 11.50 | 13.55 | 12.53 | 13.05 | -0.10 | -0.76% | 2.51 | 1 | 1,495 | 9.03 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 6.00 | 10.85 | 12.65 | 11.75 | 12.07 | -0.34 | -2.74% | 1.96 | 2 | 649 | 8.06 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 7.50 | 9.20 | 10.80 | 10.00 | 9.80 | -1.70 | -14.79% | 1.33 | 1 | 8,682 | 5.77 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 9.00 | 8.25 | 8.45 | 8.35 | 10.50 | 0.00 | 0.00% | 0.93 | 0 | 2,492 | 2.62 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:49 PM EST |
| 10.00 | 7.05 | 7.45 | 7.25 | 7.55 | 0.00 | 0.00% | 0.72 | 0 | 6,461 | 1.99 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:49 PM EST |
| 11.00 | 5.45 | 6.45 | 5.95 | 7.50 | 0.00 | 0.00% | 0.54 | 0 | 2,687 | 1.67 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:49 PM EST |
| 12.00 | 5.05 | 6.50 | 5.78 | % | 0.48 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:49 PM EST | |||
| 12.50 | 4.75 | 5.00 | 4.88 | 4.62 | -0.38 | -7.60% | 0.39 | 7 | 112,209 | 1.24 | 0.99 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 13.00 | 3.60 | 5.50 | 4.55 | 7.24 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.95 | 0.98 | 0.02 | -0.01 | 12/26/2025 | 1/7/2026 3:59:49 PM EST |
| 13.50 | 3.00 | 5.25 | 4.13 | % | 0.31 | 0 | 0 | 3.04 | 0.97 | 0.03 | -0.01 | 1/7/2026 3:59:49 PM EST | |||
| 14.00 | 3.05 | 3.80 | 3.43 | 3.65 | -0.55 | -13.10% | 0.25 | 2 | 329 | 1.57 | 0.94 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 14.50 | 2.61 | 4.00 | 3.31 | % | 0.23 | 0 | 0 | 2.28 | 0.91 | 0.07 | -0.03 | 1/7/2026 3:59:49 PM EST | |||
| 15.00 | 2.26 | 3.05 | 2.66 | 2.60 | -0.82 | -23.98% | 0.18 | 1 | 6,818 | 1.55 | 0.87 | 0.09 | -0.04 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 15.50 | 1.73 | 2.87 | 2.30 | % | 0.15 | 0 | 0 | 1.71 | 0.83 | 0.11 | -0.04 | 1/7/2026 3:59:49 PM EST | |||
| 16.00 | 1.49 | 1.90 | 1.70 | 1.91 | -0.20 | -9.48% | 0.11 | 4 | 2,680 | 0.67 | 0.77 | 0.13 | -0.05 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 16.50 | 0.68 | 1.95 | 1.32 | 1.98 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.37 | 0.70 | 0.16 | -0.05 | 1/5/2026 | 1/7/2026 3:59:49 PM EST |
| 17.00 | 0.92 | 1.03 | 0.98 | 1.01 | -0.13 | -11.41% | 0.06 | 196 | 39 | 0.65 | 0.62 | 0.18 | -0.05 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 17.50 | 0.72 | 0.78 | 0.75 | 0.78 | -0.62 | -44.29% | 0.04 | 242 | 14,033 | 0.68 | 0.52 | 0.20 | -0.05 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 18.00 | 0.52 | 0.58 | 0.55 | 0.60 | -0.45 | -42.86% | 0.03 | 462 | 590 | 0.70 | 0.42 | 0.20 | -0.04 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 18.50 | 0.32 | 0.42 | 0.37 | 0.38 | -0.55 | -59.14% | 0.02 | 109 | 248 | 0.68 | 0.33 | 0.19 | -0.04 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 19.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.46 | -63.89% | 0.01 | 299 | 17,225 | 0.68 | 0.24 | 0.16 | -0.03 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 19.50 | 0.16 | 0.22 | 0.19 | 0.18 | -0.33 | -64.71% | 0.01 | 10 | 618 | 0.72 | 0.17 | 0.13 | -0.03 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 20.00 | 0.13 | 0.20 | 0.17 | 0.19 | -0.16 | -45.72% | 0.01 | 645 | 16,702 | 0.79 | 0.12 | 0.10 | -0.02 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 20.50 | 0.10 | 0.32 | 0.21 | 0.11 | -0.05 | -31.25% | 0.01 | 90 | 361 | 0.94 | 0.08 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 21.00 | 0.07 | 0.13 | 0.10 | 0.13 | -0.08 | -38.10% | 0.00 | 15 | 24,842 | 0.85 | 0.05 | 0.05 | -0.01 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 21.50 | 0.00 | 0.37 | 0.19 | 0.11 | -0.09 | -45.00% | 0.01 | 2 | 59 | 1.39 | 0.03 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 22.00 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.89 | 0.02 | 0.02 | -0.01 | 1/6/2026 | 1/7/2026 3:59:49 PM EST |
| 22.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 524 | 17,730 | 0.87 | 0.01 | 0.02 | 0.00 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 46 | 5,230 | 0.92 | 0.01 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,335 | 1.63 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:49 PM EST |
| 25.00 | 0.01 | 0.20 | 0.11 | 0.03 | -0.02 | -40.00% | 0.00 | 1,532 | 18,556 | 1.32 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.64 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:49 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 949 | 1.50 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3,082 | 2.23 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,973 | 1.67 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 427 | 2.81 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:49 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,212 | 1.89 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.97 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 3:59:49 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.04 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/7/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,615 | 2.11 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.18 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,862 | 2.24 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:49 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,194 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/7/2026 3:59:49 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5,518 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 21,444 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,165 | 3.03 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:49 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29,525 | 2.23 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:49 PM EST |
| 9.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 886 | 2.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,057 | 1.85 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,729 | 1.28 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,728 | 1.75 | -0.01 | 0.01 | -0.01 | 1/5/2026 | 1/7/2026 3:59:49 PM EST |
| 13.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.45 | -0.02 | 0.02 | -0.01 | 12/31/2025 | 1/7/2026 3:59:49 PM EST |
| 13.50 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.01 | 64 | 1 | 1.72 | -0.03 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 14.00 | 0.04 | 0.20 | 0.12 | 0.06 | +0.02 | +50.00% | 0.01 | 6 | 1,049 | 1.05 | -0.06 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 14.50 | 0.05 | 0.10 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | -0.09 | 0.07 | -0.03 | 12/30/2025 | 1/7/2026 3:59:49 PM EST |
| 15.00 | 0.08 | 0.13 | 0.11 | 0.13 | +0.06 | +85.72% | 0.01 | 62 | 8,348 | 0.79 | -0.13 | 0.09 | -0.04 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 15.50 | 0.01 | 0.68 | 0.35 | 0.17 | -0.01 | -5.56% | 0.02 | 13 | 156 | 0.91 | -0.17 | 0.11 | -0.04 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.03 | +12.50% | 0.02 | 253 | 4,856 | 0.74 | -0.23 | 0.13 | -0.05 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 16.50 | 0.38 | 0.44 | 0.41 | 0.48 | +0.10 | +26.32% | 0.02 | 53 | 308 | 0.77 | -0.30 | 0.16 | -0.05 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 17.00 | 0.56 | 0.64 | 0.60 | 0.59 | +0.08 | +15.69% | 0.04 | 92 | 361 | 0.55 | -0.38 | 0.18 | -0.05 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 17.50 | 0.77 | 0.89 | 0.83 | 0.85 | +0.32 | +60.38% | 0.05 | 184 | 4,618 | 0.75 | -0.48 | 0.20 | -0.05 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 18.00 | 1.10 | 1.19 | 1.15 | 1.17 | +0.48 | +69.57% | 0.06 | 288 | 777 | 0.78 | -0.58 | 0.20 | -0.04 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 18.50 | 1.03 | 2.02 | 1.53 | 1.48 | +0.48 | +48.00% | 0.08 | 32 | 224 | 1.26 | -0.67 | 0.19 | -0.04 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 19.00 | 1.70 | 2.29 | 2.00 | 1.97 | +0.61 | +44.86% | 0.11 | 15 | 1,764 | 0.92 | -0.76 | 0.16 | -0.03 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 19.50 | 1.92 | 3.20 | 2.56 | 2.37 | +0.72 | +43.64% | 0.13 | 3 | 327 | 1.73 | -0.83 | 0.13 | -0.03 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 20.00 | 1.91 | 3.25 | 2.58 | 2.59 | +0.46 | +21.60% | 0.13 | 22 | 4,482 | 1.41 | -0.88 | 0.10 | -0.02 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 20.50 | 2.45 | 4.15 | 3.30 | 1.50 | 0.00 | 0.00% | 0.16 | 0 | 80 | 1.94 | -0.92 | 0.07 | -0.02 | 12/29/2025 | 1/7/2026 3:59:49 PM EST |
| 21.00 | 2.91 | 4.60 | 3.76 | 1.99 | 0.00 | 0.00% | 0.18 | 0 | 1,434 | 2.01 | -0.95 | 0.05 | -0.01 | 1/2/2026 | 1/7/2026 3:59:49 PM EST |
| 21.50 | 3.30 | 5.15 | 4.23 | 1.94 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.17 | -0.97 | 0.04 | -0.01 | 12/26/2025 | 1/7/2026 3:59:49 PM EST |
| 22.00 | 3.80 | 4.85 | 4.33 | 2.99 | 0.00 | 0.00% | 0.20 | 0 | 101 | 1.32 | -0.98 | 0.02 | -0.01 | 1/2/2026 | 1/7/2026 3:59:49 PM EST |
| 22.50 | 4.30 | 5.50 | 4.90 | 5.18 | +0.48 | +10.22% | 0.22 | 4 | 449 | 1.63 | -0.99 | 0.02 | 0.00 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 23.00 | 4.75 | 6.00 | 5.38 | % | 0.23 | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 1/7/2026 3:59:49 PM EST | |||
| 24.00 | 6.05 | 7.00 | 6.53 | 6.25 | +1.69 | +37.07% | 0.27 | 3 | 393 | 1.88 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 25.00 | 6.85 | 8.05 | 7.45 | 6.60 | 0.00 | 0.00% | 0.30 | 0 | 85 | 2.10 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:49 PM EST |
| 26.00 | 7.75 | 9.15 | 8.45 | 7.48 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 1/7/2026 3:59:49 PM EST |
| 27.00 | 8.75 | 10.15 | 9.45 | % | 0.35 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:49 PM EST | |||
| 27.50 | 9.25 | 10.55 | 9.90 | 8.00 | 0.00 | 0.00% | 0.36 | 0 | 9 | 2.45 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 1/7/2026 3:59:49 PM EST |
| 29.00 | 10.75 | 12.05 | 11.40 | 9.65 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.63 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 1/7/2026 3:59:49 PM EST |
| 30.00 | 11.75 | 13.00 | 12.38 | 11.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:49 PM EST |
| 31.00 | 12.75 | 14.10 | 13.43 | % | 0.43 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:49 PM EST | |||
| 32.00 | 13.75 | 15.30 | 14.53 | 21.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 1/7/2026 3:59:49 PM EST |
| 33.00 | 14.75 | 17.25 | 16.00 | % | 0.48 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:49 PM EST | |||
| 34.00 | 15.75 | 18.25 | 17.00 | % | 0.50 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:49 PM EST | |||
| 35.00 | 16.75 | 19.25 | 18.00 | 17.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 1/7/2026 3:59:49 PM EST |
| 36.00 | 17.75 | 20.20 | 18.98 | % | 0.53 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:49 PM EST | |||
| 37.00 | 18.75 | 20.90 | 19.83 | 18.75 | 0.00 | 0.00% | 0.54 | 0 | 10 | 4.61 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 3:59:49 PM EST |