Options Chain for SUNRUN INC COM (RUN) - $19.92 as of 10/28/2025 8:54:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.10 | 17.05 | 15.08 | 15.51 | -0.22 | -1.40% | 3.02 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 7.00 | 12.85 | 13.90 | 13.38 | % | 1.91 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 8.00 | 10.10 | 12.90 | 11.50 | % | 1.44 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 9.00 | 9.10 | 11.90 | 10.50 | % | 1.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 10.00 | 8.70 | 10.85 | 9.78 | % | 0.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 11.00 | 7.70 | 9.95 | 8.83 | 8.87 | 0.00 | 0.00% | 0.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:59 PM EST |
| 11.50 | 7.25 | 10.60 | 8.93 | 9.03 | -0.32 | -3.43% | 0.78 | 3 | 9 | 0.00 | 0.99 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 12.00 | 7.90 | 9.00 | 8.45 | 9.00 | 0.00 | 0.00% | 0.70 | 0 | 6 | 0.00 | 0.99 | 0.00 | -0.01 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 12.50 | 6.45 | 8.50 | 7.48 | % | 0.60 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.02 | 10/28/2025 3:59:59 PM EST | |||
| 13.00 | 6.10 | 8.60 | 7.35 | 7.59 | +0.85 | +12.62% | 0.57 | 2 | 57 | 0.00 | 0.98 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 13.50 | 5.05 | 8.50 | 6.78 | 7.16 | % | 0.50 | 2 | 0 | 0.00 | 0.97 | 0.01 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 14.00 | 5.95 | 7.05 | 6.50 | 5.77 | 0.00 | 0.00% | 0.46 | 0 | 5 | 0.00 | 0.96 | 0.02 | -0.03 | 10/22/2025 | 10/28/2025 3:59:59 PM EST |
| 14.50 | 5.45 | 6.55 | 6.00 | 5.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | 0.94 | 0.03 | -0.04 | 10/6/2025 | 10/28/2025 3:59:59 PM EST |
| 15.00 | 4.20 | 5.55 | 4.88 | 6.70 | 0.00 | 0.00% | 0.33 | 0 | 37 | 1.70 | 0.92 | 0.03 | -0.05 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 15.50 | 4.65 | 5.70 | 5.18 | 4.66 | 0.00 | 0.00% | 0.33 | 0 | 13 | 2.36 | 0.89 | 0.04 | -0.05 | 10/6/2025 | 10/28/2025 3:59:59 PM EST |
| 16.00 | 4.20 | 5.20 | 4.70 | 5.20 | 0.00 | 0.00% | 0.29 | 0 | 53 | 2.19 | 0.87 | 0.05 | -0.06 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 16.50 | 3.80 | 4.75 | 4.28 | 3.99 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.60 | 0.84 | 0.05 | -0.07 | 10/17/2025 | 10/28/2025 3:59:59 PM EST |
| 17.00 | 3.35 | 3.80 | 3.58 | 2.97 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.26 | 0.80 | 0.06 | -0.07 | 10/22/2025 | 10/28/2025 3:59:59 PM EST |
| 17.50 | 2.85 | 3.95 | 3.40 | 4.11 | 0.00 | 0.00% | 0.19 | 0 | 27 | 1.42 | 0.77 | 0.07 | -0.08 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 18.00 | 2.65 | 2.97 | 2.81 | 2.85 | -1.10 | -27.85% | 0.16 | 2 | 276 | 1.23 | 0.73 | 0.07 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 18.50 | 1.97 | 2.97 | 2.47 | 3.10 | -0.25 | -7.47% | 0.13 | 2 | 132 | 1.19 | 0.68 | 0.08 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 19.00 | 1.48 | 2.99 | 2.24 | 2.35 | -0.37 | -13.61% | 0.12 | 1 | 45 | 1.24 | 0.64 | 0.08 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 19.50 | 1.47 | 2.99 | 2.23 | 2.22 | +0.16 | +7.77% | 0.11 | 1 | 229 | 1.47 | 0.60 | 0.08 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 20.00 | 1.61 | 1.71 | 1.66 | 1.71 | -0.29 | -14.50% | 0.08 | 10 | 114 | 1.22 | 0.56 | 0.09 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 20.50 | 0.89 | 1.63 | 1.26 | 1.45 | -0.39 | -21.20% | 0.06 | 148 | 59 | 1.09 | 0.51 | 0.09 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 21.00 | 0.85 | 1.96 | 1.41 | 1.28 | -0.35 | -21.48% | 0.07 | 28 | 162 | 1.34 | 0.47 | 0.09 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 21.50 | 0.57 | 1.47 | 1.02 | 1.38 | -0.02 | -1.43% | 0.05 | 7 | 59 | 1.18 | 0.43 | 0.09 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 22.00 | 0.90 | 1.51 | 1.21 | 0.97 | -0.22 | -18.49% | 0.06 | 34 | 253 | 1.45 | 0.39 | 0.09 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 22.50 | 0.60 | 1.06 | 0.83 | 0.85 | -0.14 | -14.15% | 0.04 | 5,067 | 126 | 1.27 | 0.35 | 0.08 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 23.00 | 0.67 | 1.20 | 0.94 | 0.68 | -0.27 | -28.43% | 0.04 | 663 | 170 | 1.46 | 0.32 | 0.08 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 23.50 | 0.36 | 0.86 | 0.61 | 0.65 | -0.20 | -23.53% | 0.03 | 9 | 42 | 1.26 | 0.28 | 0.08 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 24.00 | 0.21 | 1.22 | 0.72 | 0.53 | -0.19 | -26.39% | 0.03 | 412 | 778 | 1.41 | 0.25 | 0.07 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 24.50 | 0.20 | 0.91 | 0.56 | 0.43 | -0.17 | -28.34% | 0.02 | 155 | 2 | 1.36 | 0.22 | 0.07 | -0.07 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 25.00 | 0.30 | 0.57 | 0.44 | 0.35 | -0.24 | -40.68% | 0.02 | 685 | 1,097 | 1.34 | 0.20 | 0.06 | -0.07 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 26.00 | 0.24 | 0.49 | 0.37 | 0.58 | +0.21 | +56.76% | 0.01 | 1 | 71 | 1.40 | 0.15 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 27.00 | 0.15 | 0.50 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.46 | 0.12 | 0.04 | -0.05 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 28.00 | 0.08 | 0.42 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.45 | 0.09 | 0.04 | -0.04 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 29.00 | 0.01 | 0.57 | 0.29 | 0.12 | -0.05 | -29.42% | 0.01 | 60 | 80 | 1.48 | 0.06 | 0.03 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.82 | 0.05 | 0.02 | -0.02 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.05 | 0.01 | 0.01 | -0.01 | 10/27/2025 | 10/28/2025 3:59:59 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 1.18 | 0.59 | % | 0.06 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 2.19 | -0.01 | 0.00 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.08 | -0.01 | 0.00 | -0.01 | 10/14/2025 | 10/28/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.00 | -0.01 | 0.01 | -0.02 | 10/17/2025 | 10/28/2025 3:59:59 PM EST |
| 13.00 | 0.02 | 0.19 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.57 | -0.02 | 0.01 | -0.02 | 10/23/2025 | 10/28/2025 3:59:59 PM EST |
| 13.50 | 0.03 | 0.22 | 0.13 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.53 | -0.03 | 0.01 | -0.03 | 10/6/2025 | 10/28/2025 3:59:59 PM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.49 | -0.04 | 0.02 | -0.03 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 1.95 | 0.98 | 0.18 | +0.05 | +38.47% | 0.07 | 34 | 68 | 3.77 | -0.06 | 0.03 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 15.00 | 0.09 | 0.24 | 0.17 | 0.21 | -0.02 | -8.70% | 0.01 | 8 | 138 | 1.32 | -0.08 | 0.03 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 15.50 | 0.16 | 0.39 | 0.28 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.40 | -0.11 | 0.04 | -0.05 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 16.00 | 0.22 | 0.46 | 0.34 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 117 | 1.37 | -0.13 | 0.05 | -0.06 | 10/22/2025 | 10/28/2025 3:59:59 PM EST |
| 16.50 | 0.29 | 0.54 | 0.42 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 168 | 1.34 | -0.16 | 0.05 | -0.07 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 17.00 | 0.25 | 0.96 | 0.61 | 0.47 | -0.04 | -7.85% | 0.04 | 107 | 383 | 1.39 | -0.20 | 0.06 | -0.07 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 17.50 | 0.40 | 0.75 | 0.58 | 0.58 | -0.08 | -12.13% | 0.03 | 130 | 123 | 1.22 | -0.23 | 0.07 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 18.00 | 0.74 | 0.90 | 0.82 | 0.78 | 0.00 | 0.00% | 0.05 | 33 | 129 | 1.32 | -0.27 | 0.07 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 18.50 | 0.80 | 1.00 | 0.90 | 0.96 | -0.06 | -5.89% | 0.05 | 3 | 81 | 1.24 | -0.32 | 0.08 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 19.00 | 0.99 | 1.34 | 1.17 | 1.11 | 0.00 | 0.00% | 0.06 | 60 | 130 | 1.29 | -0.36 | 0.08 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 19.50 | 0.92 | 2.01 | 1.47 | 1.28 | +0.01 | +0.79% | 0.08 | 2 | 106 | 1.34 | -0.40 | 0.08 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 20.00 | 1.37 | 2.00 | 1.69 | 1.62 | -0.05 | -3.00% | 0.08 | 10 | 120 | 1.32 | -0.44 | 0.09 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 20.50 | 1.71 | 3.90 | 2.81 | 1.83 | +0.03 | +1.67% | 0.14 | 150 | 52 | 1.96 | -0.49 | 0.09 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 21.00 | 1.42 | 4.20 | 2.81 | 2.09 | +0.04 | +1.96% | 0.13 | 12 | 97 | 1.72 | -0.53 | 0.09 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 21.50 | 2.41 | 2.72 | 2.57 | 2.47 | 0.00 | 0.00% | 0.12 | 0 | 64 | 1.30 | -0.57 | 0.09 | -0.10 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 22.00 | 2.59 | 3.05 | 2.82 | 3.87 | 0.00 | 0.00% | 0.13 | 0 | 28 | 1.23 | -0.61 | 0.09 | -0.09 | 10/17/2025 | 10/28/2025 3:59:59 PM EST |
| 22.50 | 2.71 | 3.40 | 3.06 | 2.45 | 0.00 | 0.00% | 0.14 | 0 | 28 | 1.11 | -0.65 | 0.08 | -0.09 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 23.00 | 3.15 | 3.85 | 3.50 | % | 0.15 | 0 | 0 | 1.15 | -0.68 | 0.08 | -0.09 | 10/28/2025 3:59:59 PM EST | |||
| 23.50 | 3.55 | 4.30 | 3.93 | % | 0.17 | 0 | 0 | 1.15 | -0.72 | 0.08 | -0.08 | 10/28/2025 3:59:59 PM EST | |||
| 24.00 | 3.95 | 4.70 | 4.33 | 4.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.62 | -0.75 | 0.07 | -0.08 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 24.50 | 4.20 | 5.05 | 4.63 | % | 0.19 | 0 | 0 | 1.58 | -0.78 | 0.07 | -0.07 | 10/28/2025 3:59:59 PM EST | |||
| 25.00 | 4.60 | 5.50 | 5.05 | % | 0.20 | 0 | 0 | 1.62 | -0.80 | 0.06 | -0.07 | 10/28/2025 3:59:59 PM EST | |||
| 26.00 | 5.60 | 6.45 | 6.03 | 5.50 | 0.00 | 0.00% | 0.23 | 0 | 25 | 1.73 | -0.85 | 0.05 | -0.06 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 27.00 | 6.50 | 8.05 | 7.28 | 6.25 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.44 | -0.88 | 0.04 | -0.05 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 28.00 | 7.30 | 8.40 | 7.85 | % | 0.28 | 0 | 0 | 1.96 | -0.91 | 0.04 | -0.04 | 10/28/2025 3:59:59 PM EST | |||
| 29.00 | 8.25 | 9.35 | 8.80 | % | 0.30 | 0 | 0 | 2.03 | -0.94 | 0.03 | -0.03 | 10/28/2025 3:59:59 PM EST | |||
| 30.00 | 9.20 | 11.95 | 10.58 | 8.56 | 0.00 | 0.00% | 0.35 | 0 | 5 | 3.64 | -0.95 | 0.02 | -0.02 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 35.00 | 14.15 | 16.90 | 15.53 | % | 0.44 | 0 | 0 | 4.22 | -0.99 | 0.01 | -0.01 | 10/28/2025 3:59:59 PM EST |