Options Chain for SUNRUN INC COM (RUN) - $16.58 as of 9/19/2025 9:33:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.55 | 14.45 | 14.00 | 13.45 | +0.47 | +3.63% | 4.67 | 5 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 4.00 | 12.40 | 13.40 | 12.90 | 14.00 | 0.00 | 0.00% | 3.23 | 0 | 33 | 3.77 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 4:00:06 PM EST |
| 5.00 | 11.55 | 12.65 | 12.10 | 11.50 | +0.20 | +1.77% | 2.42 | 40 | 52 | 3.45 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 6.00 | 10.55 | 11.00 | 10.78 | 10.25 | +0.30 | +3.02% | 1.80 | 29 | 69 | 2.74 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 7.00 | 9.55 | 9.75 | 9.65 | 9.25 | +0.40 | +4.52% | 1.38 | 23 | 79 | 2.65 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 8.00 | 8.55 | 8.70 | 8.63 | 8.35 | +0.50 | +6.37% | 1.08 | 4 | 181 | 1.57 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 9.00 | 7.55 | 7.70 | 7.63 | 7.43 | +0.03 | +0.41% | 0.85 | 16 | 74 | 1.34 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 10.00 | 6.60 | 6.85 | 6.73 | 5.95 | 0.00 | 0.00% | 0.67 | 0 | 108 | 1.50 | 0.99 | 0.01 | 0.00 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 11.00 | 5.65 | 5.75 | 5.70 | 5.55 | 0.00 | 0.00% | 0.52 | 0 | 244 | 0.81 | 0.97 | 0.02 | -0.01 | 9/17/2025 | 9/19/2025 4:00:06 PM EST |
| 12.00 | 4.75 | 4.90 | 4.83 | 4.53 | +0.58 | +14.69% | 0.40 | 16 | 5,343 | 0.98 | 0.94 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 13.00 | 3.85 | 3.95 | 3.90 | 3.75 | -0.30 | -7.41% | 0.30 | 4 | 111 | 0.87 | 0.88 | 0.05 | -0.01 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 14.00 | 3.05 | 3.15 | 3.10 | 2.80 | +0.38 | +15.71% | 0.22 | 6 | 506 | 0.84 | 0.81 | 0.07 | -0.02 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 15.00 | 2.36 | 2.44 | 2.40 | 2.30 | +0.04 | +1.77% | 0.16 | 169 | 3,379 | 0.83 | 0.71 | 0.09 | -0.02 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 16.00 | 1.80 | 1.85 | 1.83 | 1.71 | -0.03 | -1.73% | 0.11 | 10,196 | 20,484 | 0.82 | 0.61 | 0.10 | -0.03 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 17.00 | 1.31 | 1.40 | 1.36 | 1.23 | +0.07 | +6.04% | 0.08 | 361 | 34,229 | 0.83 | 0.51 | 0.11 | -0.03 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 18.00 | 0.98 | 1.00 | 0.99 | 0.97 | +0.05 | +5.44% | 0.06 | 196 | 7,316 | 0.83 | 0.41 | 0.10 | -0.03 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 19.00 | 0.66 | 0.72 | 0.69 | 0.59 | -0.05 | -7.82% | 0.04 | 42 | 4,717 | 0.82 | 0.32 | 0.09 | -0.02 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 20.00 | 0.48 | 0.51 | 0.50 | 0.50 | +0.03 | +6.39% | 0.03 | 1,912 | 15,386 | 0.83 | 0.25 | 0.08 | -0.02 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 21.00 | 0.30 | 0.37 | 0.34 | 0.30 | +0.05 | +20.00% | 0.02 | 12 | 611 | 0.82 | 0.18 | 0.07 | -0.02 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 22.00 | 0.24 | 0.25 | 0.25 | 0.25 | -0.01 | -3.85% | 0.01 | 5,351 | 269 | 0.83 | 0.13 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 23.00 | 0.13 | 0.18 | 0.16 | 0.13 | -0.03 | -18.75% | 0.01 | 10 | 153 | 0.82 | 0.10 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 24.00 | 0.08 | 0.13 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 6 | 936 | 0.82 | 0.07 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 25.00 | 0.01 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.90 | 0.05 | 0.03 | -0.01 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.24 | 0.03 | 0.02 | 0.00 | 9/5/2025 | 9/19/2025 4:00:06 PM EST |
| 27.00 | 0.00 | 0.46 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.47 | 0.02 | 0.01 | 0.00 | 9/16/2025 | 9/19/2025 4:00:06 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.08 | 0.02 | 0.01 | 0.00 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 29.00 | 0.00 | 0.48 | 0.24 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.62 | 0.01 | 0.01 | 0.00 | 9/4/2025 | 9/19/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.29 | 0.01 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 31.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 32.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 33.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.48 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:06 PM EST |
| 34.00 | 0.00 | 1.09 | 0.55 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 36.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.79 | 0.40 | % | 0.13 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 4.00 | 0.00 | 1.27 | 0.64 | % | 0.16 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.26 | 0.13 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.82 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/19/2025 4:00:06 PM EST |
| 7.00 | 0.00 | 0.19 | 0.10 | 0.05 | -0.02 | -28.58% | 0.01 | 50 | 15 | 2.11 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 8.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.01 | 3 | 325 | 1.32 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.02 | -16.67% | 0.02 | 25 | 12 | 1.85 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.57 | 0.29 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 352 | 1.87 | -0.01 | 0.01 | 0.00 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 11.00 | 0.01 | 0.10 | 0.06 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 547 | 0.84 | -0.03 | 0.02 | -0.01 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 12.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.07 | -30.44% | 0.01 | 65 | 5,072 | 0.91 | -0.06 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 13.00 | 0.26 | 0.30 | 0.28 | 0.31 | -0.02 | -6.07% | 0.02 | 2 | 906 | 0.87 | -0.12 | 0.05 | -0.01 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 14.00 | 0.46 | 0.49 | 0.48 | 0.50 | -0.10 | -16.67% | 0.03 | 89 | 4,099 | 0.84 | -0.19 | 0.07 | -0.02 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 15.00 | 0.76 | 0.80 | 0.78 | 0.81 | -0.06 | -6.90% | 0.05 | 96 | 3,560 | 0.83 | -0.29 | 0.09 | -0.02 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 16.00 | 1.17 | 1.21 | 1.19 | 1.21 | -0.14 | -10.37% | 0.07 | 67 | 892 | 0.82 | -0.39 | 0.10 | -0.03 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 17.00 | 1.69 | 1.76 | 1.73 | 1.91 | -0.30 | -13.58% | 0.10 | 11 | 1,635 | 0.83 | -0.49 | 0.11 | -0.03 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 18.00 | 2.32 | 2.39 | 2.36 | 2.67 | 0.00 | 0.00% | 0.13 | 0 | 486 | 0.83 | -0.59 | 0.10 | -0.03 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 19.00 | 3.00 | 3.10 | 3.05 | 3.25 | 0.00 | 0.00% | 0.16 | 0 | 183 | 0.83 | -0.68 | 0.09 | -0.02 | 9/17/2025 | 9/19/2025 4:00:06 PM EST |
| 20.00 | 3.80 | 3.90 | 3.85 | 4.27 | 0.00 | 0.00% | 0.19 | 0 | 85 | 0.82 | -0.75 | 0.08 | -0.02 | 9/16/2025 | 9/19/2025 4:00:06 PM EST |
| 21.00 | 4.65 | 4.75 | 4.70 | 5.00 | 0.00 | 0.00% | 0.22 | 0 | 37 | 0.81 | -0.82 | 0.07 | -0.02 | 9/17/2025 | 9/19/2025 4:00:06 PM EST |
| 22.00 | 5.55 | 5.65 | 5.60 | 5.40 | 0.00 | 0.00% | 0.25 | 0 | 60 | 0.81 | -0.87 | 0.06 | -0.01 | 9/8/2025 | 9/19/2025 4:00:06 PM EST |
| 23.00 | 6.50 | 6.65 | 6.58 | 6.90 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.86 | -0.90 | 0.04 | -0.01 | 9/15/2025 | 9/19/2025 4:00:06 PM EST |
| 24.00 | 7.45 | 7.65 | 7.55 | % | 0.31 | 0 | 0 | 0.95 | -0.93 | 0.03 | -0.01 | 9/19/2025 4:00:06 PM EST | |||
| 25.00 | 8.40 | 8.60 | 8.50 | 8.65 | 0.00 | 0.00% | 0.34 | 0 | 56 | 1.46 | -0.95 | 0.03 | -0.01 | 9/17/2025 | 9/19/2025 4:00:06 PM EST |
| 26.00 | 9.40 | 9.55 | 9.48 | 10.20 | 0.00 | 0.00% | 0.36 | 0 | 9 | 1.58 | -0.97 | 0.02 | 0.00 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 27.00 | 10.35 | 10.55 | 10.45 | 11.15 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.91 | -0.98 | 0.01 | 0.00 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 28.00 | 10.55 | 12.60 | 11.58 | 12.20 | 0.00 | 0.00% | 0.41 | 0 | 5 | 2.06 | -0.98 | 0.01 | 0.00 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 29.00 | 12.35 | 12.50 | 12.43 | 13.20 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.96 | -0.99 | 0.01 | 0.00 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 30.00 | 13.35 | 13.50 | 13.43 | 13.45 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:06 PM EST |
| 31.00 | 14.35 | 14.50 | 14.43 | 14.35 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:06 PM EST |
| 32.00 | 14.40 | 15.45 | 14.93 | 15.70 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.71 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:06 PM EST |
| 33.00 | 16.35 | 16.50 | 16.43 | % | 0.50 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 34.00 | 17.05 | 17.45 | 17.25 | % | 0.51 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 35.00 | 18.35 | 18.50 | 18.43 | % | 0.53 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 36.00 | 18.65 | 19.45 | 19.05 | % | 0.53 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST |