Options Chain for SUNRUN INC COM (RUN) - $14.72 as of 5/27/2026 6:55:04 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 | 11.10 | 13.95 | 12.53 | % | 4.18 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 5.00 | 9.55 | 10.90 | 10.23 | % | 2.05 | 0 | 0 | 1.56 | 0.98 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 6.00 | 8.65 | 10.10 | 9.38 | % | 1.56 | 0 | 0 | 1.46 | 0.96 | 0.01 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 7.00 | 7.85 | 9.40 | 8.63 | 8.33 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.41 | 0.94 | 0.01 | 0.00 | 5/11/2026 | 5/27/2026 3:59:51 PM EST |
| 8.00 | 7.05 | 8.40 | 7.73 | 6.54 | 0.00 | 0.00% | 0.97 | 0 | 45 | 1.21 | 0.91 | 0.02 | -0.01 | 5/20/2026 | 5/27/2026 3:59:51 PM EST |
| 9.00 | 5.80 | 9.10 | 7.45 | 5.23 | 0.00 | 0.00% | 0.83 | 0 | 12 | 1.75 | 0.88 | 0.02 | -0.01 | 4/27/2026 | 5/27/2026 3:59:51 PM EST |
| 10.00 | 5.65 | 7.75 | 6.70 | 5.37 | 0.00 | 0.00% | 0.67 | 0 | 3 | 0.96 | 0.84 | 0.03 | -0.01 | 5/21/2026 | 5/27/2026 3:59:51 PM EST |
| 11.00 | 4.90 | 7.20 | 6.05 | 4.74 | 0.00 | 0.00% | 0.55 | 0 | 14 | 0.95 | 0.81 | 0.03 | -0.01 | 5/21/2026 | 5/27/2026 3:59:51 PM EST |
| 12.00 | 4.60 | 5.55 | 5.08 | 4.75 | 0.00 | 0.00% | 0.42 | 0 | 1,407 | 0.82 | 0.77 | 0.03 | -0.01 | 5/21/2026 | 5/27/2026 3:59:51 PM EST |
| 13.00 | 4.30 | 5.00 | 4.65 | 3.71 | 0.00 | 0.00% | 0.36 | 0 | 27 | 0.85 | 0.73 | 0.04 | -0.01 | 5/15/2026 | 5/27/2026 3:59:51 PM EST |
| 14.00 | 3.95 | 4.60 | 4.28 | 3.85 | 0.00 | 0.00% | 0.31 | 0 | 21 | 0.88 | 0.68 | 0.04 | -0.01 | 5/22/2026 | 5/27/2026 3:59:51 PM EST |
| 15.00 | 3.55 | 4.10 | 3.83 | 4.15 | +0.60 | +16.91% | 0.26 | 4 | 7,644 | 0.87 | 0.64 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 16.00 | 3.20 | 3.70 | 3.45 | 3.63 | +0.21 | +6.14% | 0.22 | 1 | 3,142 | 0.87 | 0.60 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 17.00 | 2.66 | 3.30 | 2.98 | 3.05 | +0.57 | +22.99% | 0.18 | 7 | 2,634 | 0.83 | 0.56 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 18.00 | 2.35 | 3.10 | 2.73 | 2.82 | +0.12 | +4.45% | 0.15 | 1 | 34 | 0.85 | 0.52 | 0.05 | -0.01 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 19.00 | 2.27 | 2.68 | 2.48 | 2.21 | 0.00 | 0.00% | 0.13 | 0 | 314 | 0.85 | 0.48 | 0.05 | -0.01 | 5/22/2026 | 5/27/2026 3:59:51 PM EST |
| 20.00 | 1.97 | 2.60 | 2.29 | 2.15 | +0.10 | +4.88% | 0.11 | 9,309 | 173 | 0.86 | 0.45 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 21.00 | 1.83 | 2.29 | 2.06 | 1.91 | 0.00 | 0.00% | 0.10 | 0 | 2,088 | 0.86 | 0.41 | 0.04 | -0.01 | 5/22/2026 | 5/27/2026 3:59:51 PM EST |
| 22.00 | 1.41 | 2.29 | 1.85 | 1.72 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.86 | 0.38 | 0.04 | -0.01 | 5/22/2026 | 5/27/2026 3:59:51 PM EST |
| 23.00 | 1.47 | 1.99 | 1.73 | 1.07 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.87 | 0.35 | 0.04 | -0.01 | 5/18/2026 | 5/27/2026 3:59:51 PM EST |
| 24.00 | 1.35 | 1.91 | 1.63 | % | 0.07 | 0 | 0 | 0.89 | 0.33 | 0.04 | -0.01 | 5/27/2026 3:59:51 PM EST | |||
| 25.00 | 1.00 | 1.55 | 1.28 | 1.50 | 0.00 | 0.00% | 0.05 | 13 | 68 | 0.83 | 0.31 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 26.00 | 0.94 | 1.46 | 1.20 | 1.27 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.84 | 0.29 | 0.04 | -0.01 | 5/21/2026 | 5/27/2026 3:59:51 PM EST |
| 27.00 | 0.80 | 1.48 | 1.14 | % | 0.04 | 0 | 0 | 0.86 | 0.27 | 0.04 | -0.01 | 5/27/2026 3:59:51 PM EST | |||
| 28.00 | 0.83 | 1.38 | 1.11 | 1.02 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.88 | 0.25 | 0.03 | -0.01 | 5/21/2026 | 5/27/2026 3:59:51 PM EST |
| 29.00 | 0.75 | 1.33 | 1.04 | 1.06 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.89 | 0.23 | 0.03 | -0.01 | 5/21/2026 | 5/27/2026 3:59:51 PM EST |
| 30.00 | 0.78 | 1.23 | 1.01 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.90 | 0.22 | 0.03 | -0.01 | 5/26/2026 | 5/27/2026 3:59:51 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 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.58 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/27/2026 3:59:51 PM EST |
| 5.00 | 0.01 | 0.64 | 0.33 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.11 | -0.02 | 0.00 | 0.00 | 5/4/2026 | 5/27/2026 3:59:51 PM EST |
| 6.00 | 0.01 | 0.56 | 0.29 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.92 | -0.04 | 0.01 | 0.00 | 5/19/2026 | 5/27/2026 3:59:51 PM EST |
| 7.00 | 0.06 | 0.51 | 0.29 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 135 | 0.84 | -0.06 | 0.01 | 0.00 | 5/19/2026 | 5/27/2026 3:59:51 PM EST |
| 8.00 | 0.26 | 0.80 | 0.53 | 0.67 | 0.00 | 0.00% | 0.07 | 0 | 84 | 0.90 | -0.09 | 0.02 | -0.01 | 5/18/2026 | 5/27/2026 3:59:51 PM EST |
| 9.00 | 0.49 | 1.12 | 0.81 | 0.96 | 0.00 | 0.00% | 0.09 | 0 | 97 | 0.92 | -0.12 | 0.02 | -0.01 | 5/19/2026 | 5/27/2026 3:59:51 PM EST |
| 10.00 | 0.78 | 1.23 | 1.01 | 1.19 | 0.00 | 0.00% | 0.10 | 0 | 1,114 | 0.87 | -0.16 | 0.03 | -0.01 | 5/21/2026 | 5/27/2026 3:59:51 PM EST |
| 11.00 | 0.91 | 1.54 | 1.23 | 1.68 | 0.00 | 0.00% | 0.11 | 0 | 175 | 0.82 | -0.19 | 0.03 | -0.01 | 5/20/2026 | 5/27/2026 3:59:51 PM EST |
| 12.00 | 1.53 | 2.09 | 1.81 | 1.92 | 0.00 | 0.00% | 0.15 | 0 | 426 | 0.88 | -0.23 | 0.03 | -0.01 | 5/26/2026 | 5/27/2026 3:59:51 PM EST |
| 13.00 | 1.97 | 2.55 | 2.26 | 2.80 | 0.00 | 0.00% | 0.17 | 0 | 68 | 0.88 | -0.27 | 0.04 | -0.01 | 5/18/2026 | 5/27/2026 3:59:51 PM EST |
| 14.00 | 2.53 | 3.15 | 2.84 | 3.05 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.89 | -0.32 | 0.04 | -0.01 | 5/22/2026 | 5/27/2026 3:59:51 PM EST |
| 15.00 | 3.05 | 3.70 | 3.38 | 3.65 | 0.00 | 0.00% | 0.23 | 0 | 30 | 0.89 | -0.36 | 0.04 | -0.01 | 5/22/2026 | 5/27/2026 3:59:51 PM EST |
| 16.00 | 3.80 | 4.10 | 3.95 | 4.75 | 0.00 | 0.00% | 0.25 | 0 | 413 | 0.88 | -0.40 | 0.04 | -0.01 | 5/19/2026 | 5/27/2026 3:59:51 PM EST |
| 17.00 | 4.25 | 4.65 | 4.45 | 5.45 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.84 | -0.44 | 0.04 | -0.01 | 5/19/2026 | 5/27/2026 3:59:51 PM EST |
| 18.00 | 4.90 | 5.45 | 5.18 | 5.25 | -0.10 | -1.87% | 0.29 | 10 | 3 | 0.85 | -0.48 | 0.05 | -0.01 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 19.00 | 5.65 | 6.30 | 5.98 | 6.00 | % | 0.31 | 10 | 0 | 0.87 | -0.52 | 0.05 | -0.01 | 5/27/2026 | 5/27/2026 3:59:51 PM EST | |
| 20.00 | 6.25 | 7.00 | 6.63 | 6.70 | -2.30 | -25.56% | 0.33 | 50 | 3 | 0.85 | -0.55 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 21.00 | 7.10 | 7.90 | 7.50 | % | 0.36 | 0 | 0 | 0.88 | -0.59 | 0.04 | -0.01 | 5/27/2026 3:59:51 PM EST | |||
| 22.00 | 7.70 | 8.95 | 8.33 | % | 0.38 | 0 | 0 | 0.88 | -0.62 | 0.04 | -0.01 | 5/27/2026 3:59:51 PM EST | |||
| 23.00 | 8.30 | 9.65 | 8.98 | % | 0.39 | 0 | 0 | 0.83 | -0.65 | 0.04 | -0.01 | 5/27/2026 3:59:51 PM EST | |||
| 24.00 | 9.15 | 10.65 | 9.90 | % | 0.41 | 0 | 0 | 0.85 | -0.67 | 0.04 | -0.01 | 5/27/2026 3:59:51 PM EST | |||
| 25.00 | 10.55 | 11.35 | 10.95 | % | 0.44 | 0 | 0 | 0.92 | -0.69 | 0.04 | -0.01 | 5/27/2026 3:59:51 PM EST | |||
| 26.00 | 10.50 | 12.85 | 11.68 | % | 0.45 | 0 | 0 | 1.19 | -0.71 | 0.04 | -0.01 | 5/27/2026 3:59:51 PM EST | |||
| 27.00 | 11.40 | 13.30 | 12.35 | % | 0.46 | 0 | 0 | 1.09 | -0.73 | 0.04 | -0.01 | 5/27/2026 3:59:51 PM EST | |||
| 28.00 | 12.30 | 14.20 | 13.25 | % | 0.47 | 0 | 0 | 1.10 | -0.75 | 0.03 | -0.01 | 5/27/2026 3:59:51 PM EST | |||
| 29.00 | 13.20 | 15.30 | 14.25 | % | 0.49 | 0 | 0 | 1.16 | -0.77 | 0.03 | -0.01 | 5/27/2026 3:59:51 PM EST | |||
| 30.00 | 14.10 | 16.10 | 15.10 | % | 0.50 | 0 | 0 | 1.14 | -0.78 | 0.03 | -0.01 | 5/27/2026 3:59:51 PM EST |