Options Chain for SUNRUN INC COM (RUN) - $19.72 as of 12/30/2025 8:08:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.80 | 16.80 | 15.30 | 15.10 | 0.00 | 0.00% | 3.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 9.00 | 9.45 | 12.85 | 11.15 | % | 1.24 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 10.00 | 9.15 | 11.85 | 10.50 | 9.85 | 0.00 | 0.00% | 1.05 | 0 | 15 | 6.11 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 11.00 | 7.50 | 10.85 | 9.18 | % | 0.83 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 12.00 | 6.45 | 9.50 | 7.98 | 6.57 | 0.00 | 0.00% | 0.67 | 0 | 5 | 4.49 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:00 PM EST |
| 13.00 | 5.50 | 8.50 | 7.00 | % | 0.54 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 13.50 | 5.00 | 8.20 | 6.60 | % | 0.49 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 14.00 | 4.50 | 7.85 | 6.18 | % | 0.44 | 0 | 0 | 3.93 | 1.00 | 0.01 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 14.50 | 5.15 | 6.40 | 5.78 | % | 0.40 | 0 | 0 | 2.71 | 0.99 | 0.01 | -0.01 | 12/29/2025 4:00:00 PM EST | |||
| 15.00 | 3.65 | 6.55 | 5.10 | % | 0.34 | 0 | 0 | 3.19 | 0.98 | 0.02 | -0.01 | 12/29/2025 4:00:00 PM EST | |||
| 15.50 | 4.15 | 5.70 | 4.93 | 3.45 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.65 | 0.97 | 0.03 | -0.01 | 12/9/2025 | 12/29/2025 4:00:00 PM EST |
| 16.00 | 3.45 | 5.25 | 4.35 | 4.27 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.51 | 0.94 | 0.04 | -0.02 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 16.50 | 2.15 | 4.95 | 3.55 | 3.95 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.50 | 0.92 | 0.06 | -0.02 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 17.00 | 2.73 | 3.65 | 3.19 | 1.26 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.97 | 0.88 | 0.08 | -0.03 | 12/17/2025 | 12/29/2025 4:00:00 PM EST |
| 17.50 | 2.33 | 2.76 | 2.55 | 2.73 | 0.00 | 0.00% | 0.15 | 0 | 62 | 0.78 | 0.84 | 0.10 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 18.00 | 0.91 | 3.40 | 2.16 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 51 | 1.90 | 0.79 | 0.12 | -0.04 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 18.50 | 0.69 | 1.97 | 1.33 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.97 | 0.72 | 0.14 | -0.04 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 19.00 | 0.44 | 1.67 | 1.06 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 162 | 0.97 | 0.65 | 0.16 | -0.04 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 19.50 | 0.89 | 1.04 | 0.97 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 183 | 0.60 | 0.57 | 0.18 | -0.04 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 20.00 | 0.65 | 0.78 | 0.72 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 118 | 0.60 | 0.48 | 0.19 | -0.04 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 20.50 | 0.42 | 0.60 | 0.51 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.59 | 0.38 | 0.19 | -0.04 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 21.00 | 0.31 | 0.45 | 0.38 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 156 | 0.61 | 0.28 | 0.17 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 21.50 | 0.01 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.47 | 0.18 | 0.15 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 22.00 | 0.02 | 0.26 | 0.14 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.52 | 0.11 | 0.11 | -0.01 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 22.50 | 0.01 | 0.47 | 0.24 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.68 | 0.07 | 0.08 | -0.01 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.44 | 0.22 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.06 | 0.05 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.19 | 0.02 | 0.02 | 0.00 | 12/15/2025 | 12/29/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.57 | 0.29 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.51 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 2.12 | 1.06 | % | 0.12 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.07 | 0.54 | % | 0.05 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.87 | -0.01 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.89 | -0.02 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.31 | 0.16 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.33 | -0.03 | 0.03 | -0.01 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 16.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.69 | -0.06 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 0.16 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.87 | -0.08 | 0.06 | -0.02 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 17.00 | 0.03 | 0.36 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.77 | -0.12 | 0.08 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 17.50 | 0.04 | 0.28 | 0.16 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.64 | -0.16 | 0.10 | -0.03 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 18.00 | 0.18 | 0.49 | 0.34 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.74 | -0.21 | 0.12 | -0.04 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 18.50 | 0.01 | 0.44 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.47 | -0.28 | 0.14 | -0.04 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 19.00 | 0.20 | 0.90 | 0.55 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.65 | -0.35 | 0.16 | -0.04 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 19.50 | 0.01 | 1.80 | 0.91 | 0.63 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.75 | -0.43 | 0.18 | -0.04 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 20.00 | 0.98 | 1.09 | 1.04 | 1.03 | 0.00 | 0.00% | 0.05 | 0 | 174 | 0.67 | -0.52 | 0.19 | -0.04 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 20.50 | 0.75 | 2.07 | 1.41 | 1.19 | 0.00 | 0.00% | 0.07 | 0 | 30 | 1.18 | -0.62 | 0.19 | -0.04 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 21.00 | 1.26 | 1.84 | 1.55 | 1.95 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.75 | -0.72 | 0.17 | -0.03 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 21.50 | 1.60 | 2.19 | 1.90 | 1.85 | 0.00 | 0.00% | 0.09 | 0 | 100 | 0.74 | -0.82 | 0.15 | -0.02 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 22.00 | 1.93 | 2.56 | 2.25 | % | 0.10 | 0 | 0 | 0.70 | -0.89 | 0.11 | -0.01 | 12/29/2025 4:00:00 PM EST | |||
| 22.50 | 2.31 | 3.95 | 3.13 | % | 0.14 | 0 | 0 | 1.57 | -0.93 | 0.08 | -0.01 | 12/29/2025 4:00:00 PM EST | |||
| 23.00 | 2.64 | 3.60 | 3.12 | % | 0.14 | 0 | 0 | 0.91 | -0.95 | 0.06 | -0.01 | 12/29/2025 4:00:00 PM EST | |||
| 24.00 | 2.98 | 4.50 | 3.74 | % | 0.16 | 0 | 0 | 0.93 | -0.98 | 0.02 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 25.00 | 4.55 | 6.85 | 5.70 | % | 0.23 | 0 | 0 | 2.36 | -0.99 | 0.01 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 26.00 | 5.50 | 8.10 | 6.80 | % | 0.26 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 27.00 | 6.50 | 8.90 | 7.70 | % | 0.29 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 30.00 | 9.50 | 11.45 | 10.48 | % | 0.35 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 35.00 | 14.25 | 17.20 | 15.73 | % | 0.45 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST |