Options Chain for SUNRUN INC COM (RUN) - $17.13 as of 11/7/2025 9:02:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.85 | 13.80 | 12.33 | 16.87 | 0.00 | 0.00% | 2.47 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/7/2025 3:59:56 PM EST |
| 7.50 | 8.40 | 11.25 | 9.83 | 13.15 | 0.00 | 0.00% | 1.31 | 0 | 3 | 8.75 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 3:59:56 PM EST |
| 9.00 | 6.80 | 9.05 | 7.93 | 11.55 | 0.00 | 0.00% | 0.88 | 0 | 20 | 5.77 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 3:59:56 PM EST |
| 10.00 | 5.85 | 8.70 | 7.28 | % | 0.73 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:56 PM EST | |||
| 11.00 | 4.85 | 7.45 | 6.15 | 8.12 | 0.00 | 0.00% | 0.56 | 0 | 15 | 5.10 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:56 PM EST |
| 12.00 | 3.85 | 6.25 | 5.05 | 8.80 | 0.00 | 0.00% | 0.42 | 0 | 11 | 4.13 | 1.00 | 0.01 | 0.00 | 10/31/2025 | 11/7/2025 3:59:56 PM EST |
| 13.00 | 2.89 | 5.80 | 4.35 | 8.05 | 0.00 | 0.00% | 0.33 | 0 | 2 | 4.33 | 0.98 | 0.02 | -0.01 | 10/31/2025 | 11/7/2025 3:59:56 PM EST |
| 13.50 | 2.75 | 5.25 | 4.00 | % | 0.30 | 0 | 0 | 3.96 | 0.97 | 0.04 | -0.02 | 11/7/2025 3:59:56 PM EST | |||
| 14.00 | 1.09 | 4.80 | 2.95 | % | 0.21 | 0 | 0 | 3.72 | 0.94 | 0.06 | -0.02 | 11/7/2025 3:59:56 PM EST | |||
| 14.50 | 2.07 | 2.85 | 2.46 | 2.45 | % | 0.17 | 6 | 0 | 1.21 | 0.91 | 0.08 | -0.03 | 11/7/2025 | 11/7/2025 3:59:56 PM EST | |
| 15.00 | 1.70 | 2.42 | 2.06 | 1.80 | -3.56 | -66.42% | 0.14 | 1 | 8 | 1.30 | 0.86 | 0.11 | -0.04 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 15.50 | 1.35 | 2.10 | 1.73 | 1.40 | -3.53 | -71.61% | 0.11 | 21 | 2 | 1.17 | 0.80 | 0.14 | -0.05 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 16.00 | 1.45 | 1.63 | 1.54 | 1.65 | -2.95 | -64.13% | 0.10 | 223 | 2 | 0.90 | 0.72 | 0.16 | -0.06 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 16.50 | 1.07 | 1.29 | 1.18 | 1.25 | -3.60 | -74.23% | 0.07 | 8,252 | 1 | 0.88 | 0.64 | 0.17 | -0.06 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 17.00 | 0.92 | 0.98 | 0.95 | 0.96 | -2.95 | -75.45% | 0.06 | 3,110 | 27 | 0.88 | 0.55 | 0.18 | -0.06 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 17.50 | 0.61 | 0.80 | 0.71 | 0.73 | -2.88 | -79.78% | 0.04 | 205 | 155 | 0.91 | 0.46 | 0.18 | -0.06 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 18.00 | 0.45 | 0.60 | 0.53 | 0.53 | -2.83 | -84.23% | 0.03 | 489 | 88 | 0.91 | 0.38 | 0.16 | -0.06 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 18.50 | 0.02 | 0.45 | 0.24 | 0.41 | -1.54 | -78.98% | 0.01 | 169 | 27 | 0.65 | 0.31 | 0.15 | -0.06 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 19.00 | 0.22 | 0.34 | 0.28 | 0.28 | -2.48 | -89.86% | 0.01 | 303 | 26 | 0.92 | 0.25 | 0.13 | -0.05 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 19.50 | 0.00 | 0.26 | 0.13 | 0.25 | -2.05 | -89.13% | 0.01 | 12 | 79 | 1.54 | 0.18 | 0.11 | -0.04 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 20.00 | 0.11 | 0.16 | 0.14 | 0.13 | -2.07 | -94.10% | 0.01 | 122 | 141 | 0.92 | 0.16 | 0.09 | -0.04 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 20.50 | 0.04 | 0.16 | 0.10 | 0.09 | -1.50 | -94.34% | 0.00 | 13 | 69 | 0.92 | 0.12 | 0.07 | -0.03 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | 0.08 | -1.22 | -93.85% | 0.00 | 255 | 254 | 0.97 | 0.09 | 0.06 | -0.03 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 21.50 | 0.00 | 0.50 | 0.25 | 0.07 | -1.37 | -95.14% | 0.01 | 41 | 127 | 1.92 | 0.05 | 0.04 | -0.01 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.16 | 0.08 | 0.15 | -0.90 | -85.72% | 0.00 | 1 | 300 | 1.07 | 0.05 | 0.04 | -0.02 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 22.50 | 0.01 | 0.08 | 0.05 | 0.08 | -0.92 | -92.00% | 0.00 | 150 | 757 | 1.09 | 0.03 | 0.03 | -0.01 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 23.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.85 | -94.45% | 0.00 | 30 | 183 | 1.08 | 0.03 | 0.02 | -0.01 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 23.50 | 0.02 | 0.64 | 0.33 | 0.04 | -0.64 | -94.12% | 0.01 | 24 | 46 | 1.78 | 0.02 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.29 | 0.15 | 0.04 | -0.66 | -94.29% | 0.01 | 51 | 293 | 2.04 | 0.01 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.16 | -0.47 | -74.61% | 0.00 | 2 | 102 | 1.92 | 0.01 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.45 | -93.75% | 0.01 | 10 | 100 | 2.57 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 25.50 | % | 0.00 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:56 PM EST | ||||||
| 26.00 | 0.00 | 1.32 | 0.66 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 78 | 3.88 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:56 PM EST |
| 26.50 | % | 0.00 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:56 PM EST | ||||||
| 27.00 | 0.00 | 0.81 | 0.41 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 315 | 3.37 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:56 PM EST |
| 27.50 | % | 0.00 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:56 PM EST | ||||||
| 28.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 102 | 5.17 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.06 | 0.53 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 109 | 4.16 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.48 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/7/2025 3:59:56 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 | 2.12 | 1.06 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 8 | 5.19 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 2.12 | 1.06 | 0.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 7.79 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/7/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 2.12 | 1.06 | % | 0.11 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.96 | +0.90 | +1,500.00% | 0.01 | 1 | 91 | 1.99 | 0.00 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.24 | 0.12 | 0.04 | +0.02 | +100.00% | 0.01 | 30 | 62 | 1.72 | -0.02 | 0.02 | -0.01 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 13.50 | 0.00 | 0.13 | 0.07 | 0.35 | +0.02 | +6.07% | 0.01 | 2 | 3 | 1.28 | -0.03 | 0.04 | -0.02 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 14.00 | 0.07 | 0.16 | 0.12 | 0.08 | +0.01 | +14.29% | 0.01 | 366 | 211 | 1.12 | -0.06 | 0.06 | -0.02 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 14.50 | 0.00 | 0.40 | 0.20 | 0.12 | -0.02 | -14.29% | 0.01 | 42 | 36 | 1.45 | -0.09 | 0.08 | -0.03 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 15.00 | 0.15 | 0.24 | 0.20 | 0.16 | +0.06 | +60.00% | 0.01 | 755 | 2,186 | 0.96 | -0.14 | 0.11 | -0.04 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 15.50 | 0.25 | 0.35 | 0.30 | 0.32 | +0.19 | +146.16% | 0.02 | 33 | 66 | 0.94 | -0.20 | 0.14 | -0.05 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 16.00 | 0.33 | 0.48 | 0.41 | 0.40 | +0.21 | +110.53% | 0.03 | 269 | 287 | 0.91 | -0.28 | 0.16 | -0.06 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 16.50 | 0.54 | 0.65 | 0.60 | 0.61 | +0.36 | +144.00% | 0.04 | 526 | 79 | 0.93 | -0.36 | 0.17 | -0.06 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 17.00 | 0.74 | 0.87 | 0.81 | 0.85 | +0.53 | +165.63% | 0.05 | 371 | 322 | 0.92 | -0.45 | 0.18 | -0.06 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 17.50 | 1.03 | 1.15 | 1.09 | 1.18 | +0.80 | +210.53% | 0.06 | 176 | 58 | 0.91 | -0.54 | 0.18 | -0.06 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 18.00 | 1.31 | 1.45 | 1.38 | 1.40 | +0.85 | +154.55% | 0.08 | 597 | 218 | 0.91 | -0.62 | 0.16 | -0.06 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 18.50 | 1.63 | 1.81 | 1.72 | 2.07 | +1.48 | +250.85% | 0.09 | 20 | 54 | 0.81 | -0.69 | 0.15 | -0.06 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 19.00 | 2.07 | 2.21 | 2.14 | 2.59 | +1.61 | +164.29% | 0.11 | 100 | 56 | 0.85 | -0.75 | 0.13 | -0.05 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 19.50 | 2.46 | 3.25 | 2.86 | 2.81 | +1.65 | +142.25% | 0.15 | 44 | 38 | 1.64 | -0.82 | 0.11 | -0.04 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 20.00 | 2.80 | 3.75 | 3.28 | 3.10 | +1.70 | +121.43% | 0.16 | 122 | 154 | 1.77 | -0.84 | 0.09 | -0.04 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 20.50 | 1.90 | 5.60 | 3.75 | 3.70 | +2.45 | +196.00% | 0.18 | 20 | 22 | 3.67 | -0.88 | 0.07 | -0.03 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 21.00 | 3.85 | 4.90 | 4.38 | 4.20 | +2.52 | +150.00% | 0.21 | 60 | 140 | 2.22 | -0.91 | 0.06 | -0.03 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 21.50 | 2.85 | 6.50 | 4.68 | 4.70 | +2.80 | +147.37% | 0.22 | 2 | 5 | 3.88 | -0.95 | 0.04 | -0.01 | 11/7/2025 | 11/7/2025 3:59:56 PM EST |
| 22.00 | 4.55 | 6.20 | 5.38 | 2.15 | 0.00 | 0.00% | 0.24 | 0 | 95 | 2.82 | -0.95 | 0.04 | -0.02 | 11/5/2025 | 11/7/2025 3:59:56 PM EST |
| 22.50 | 4.50 | 6.70 | 5.60 | 2.52 | 0.00 | 0.00% | 0.25 | 0 | 39 | 2.93 | -0.97 | 0.03 | -0.01 | 11/5/2025 | 11/7/2025 3:59:56 PM EST |
| 23.00 | 4.95 | 7.15 | 6.05 | 3.54 | 0.00 | 0.00% | 0.26 | 0 | 14 | 2.98 | -0.97 | 0.02 | -0.01 | 11/3/2025 | 11/7/2025 3:59:56 PM EST |
| 23.50 | 5.45 | 7.90 | 6.68 | % | 0.28 | 0 | 0 | 3.39 | -0.98 | 0.01 | -0.01 | 11/7/2025 3:59:56 PM EST | |||
| 24.00 | 5.95 | 8.20 | 7.08 | % | 0.29 | 0 | 0 | 3.25 | -0.99 | 0.01 | 0.00 | 11/7/2025 3:59:56 PM EST | |||
| 24.50 | 6.45 | 9.45 | 7.95 | % | 0.32 | 0 | 0 | 4.46 | -0.99 | 0.01 | 0.00 | 11/7/2025 3:59:56 PM EST | |||
| 25.00 | 6.95 | 9.15 | 8.05 | % | 0.32 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:56 PM EST | |||
| 25.50 | 7.45 | 10.45 | 8.95 | % | 0.35 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:56 PM EST | |||
| 26.00 | 7.95 | 10.70 | 9.33 | % | 0.36 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:56 PM EST | |||
| 26.50 | 8.45 | 11.45 | 9.95 | % | 0.38 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:56 PM EST | |||
| 27.00 | 8.95 | 11.40 | 10.18 | % | 0.38 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:56 PM EST | |||
| 27.50 | 9.45 | 12.45 | 10.95 | % | 0.40 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:56 PM EST | |||
| 28.00 | 9.95 | 12.95 | 11.45 | % | 0.41 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:56 PM EST | |||
| 29.00 | 10.95 | 14.00 | 12.48 | % | 0.43 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:56 PM EST | |||
| 30.00 | 11.95 | 15.00 | 13.48 | % | 0.45 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:56 PM EST | |||
| 35.00 | 16.95 | 20.00 | 18.48 | 13.88 | 0.00 | 0.00% | 0.53 | 0 | 1 | 6.13 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/7/2025 3:59:56 PM EST |