Options Chain for SUNRUN INC COM (RUN) - $13.75 as of 10/22/2024 2:43:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.70 | 9.05 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 7.50 | 6.40 | 6.55 | % | 0 | 0 | 1.25 | 0.97 | 0.01 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 10.00 | 4.20 | 4.35 | % | 0 | 0 | 1.10 | 0.87 | 0.04 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 11.00 | 3.45 | 3.55 | % | 0 | 0 | 1.04 | 0.81 | 0.06 | -0.02 | 10/22/2024 1:58:52 PM EST | |||
| 12.00 | 2.79 | 2.87 | 2.85 | +0.06 | +2.16% | 2 | 70 | 1.03 | 0.73 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 12.50 | 2.48 | 2.55 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.69 | 0.08 | -0.02 | 10/17/2024 | 10/22/2024 1:58:52 PM EST |
| 13.00 | 2.20 | 2.35 | 2.15 | 0.00 | 0.00% | 0 | 13 | 1.01 | 0.65 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 14.00 | 1.70 | 1.76 | 1.72 | -0.45 | -20.74% | 2 | 6 | 1.00 | 0.56 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 14.50 | 1.50 | 1.55 | 1.49 | +0.13 | +9.56% | 2 | 2 | 0.99 | 0.51 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 15.00 | 1.31 | 1.36 | 1.39 | -0.39 | -21.91% | 1 | 4 | 0.99 | 0.47 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 15.50 | 1.15 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.43 | 0.09 | -0.02 | 10/17/2024 | 10/22/2024 1:58:52 PM EST |
| 16.00 | 1.01 | 1.06 | 1.83 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.39 | 0.09 | -0.02 | 10/14/2024 | 10/22/2024 1:58:52 PM EST |
| 17.00 | 0.77 | 0.81 | 0.78 | 0.00 | 0.00% | 0 | 9 | 0.99 | 0.32 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 18.00 | 0.58 | 0.63 | 0.63 | +0.06 | +10.53% | 1 | 11 | 1.00 | 0.26 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 19.00 | 0.44 | 0.49 | 0.90 | 0.00 | 0.00% | 0 | 12 | 1.00 | 0.21 | 0.06 | -0.02 | 10/15/2024 | 10/22/2024 1:58:52 PM EST |
| 20.00 | 0.34 | 0.38 | 0.34 | -0.42 | -55.27% | 1 | 6 | 1.00 | 0.17 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 21.00 | 0.25 | 0.30 | % | 0 | 0 | 1.01 | 0.14 | 0.05 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.11 | 0.04 | -0.01 | 10/18/2024 | 10/22/2024 1:58:52 PM EST |
| 23.00 | 0.14 | 0.18 | % | 0 | 0 | 1.02 | 0.09 | 0.04 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 24.00 | 0.00 | 0.21 | % | 0 | 0 | 1.16 | 0.07 | 0.03 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 25.00 | 0.00 | 0.12 | % | 0 | 0 | 1.22 | 0.05 | 0.02 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 30.00 | 0.00 | 0.32 | % | 0 | 0 | 1.61 | 0.01 | 0.01 | 0.00 | 10/22/2024 1:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.19 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 7.50 | 0.00 | 0.30 | % | 0 | 0 | 1.62 | -0.03 | 0.01 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 10.00 | 0.35 | 0.39 | 0.40 | 0.00 | 0.00% | 0 | 19 | 1.08 | -0.13 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 11.00 | 0.57 | 0.62 | 0.66 | 0.00 | 0.00% | 0 | 7 | 1.05 | -0.19 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 12.00 | 0.88 | 0.93 | 0.97 | 0.00 | 0.00% | 0 | 8 | 1.02 | -0.27 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 12.50 | 1.07 | 1.12 | 1.12 | +0.20 | +21.74% | 1 | 12 | 1.01 | -0.31 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 13.00 | 1.28 | 1.33 | 1.30 | +0.14 | +12.07% | 2 | 11 | 1.00 | -0.35 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 14.00 | 1.78 | 1.83 | 1.94 | 0.00 | 0.00% | 0 | 67 | 0.99 | -0.44 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 14.50 | 2.07 | 2.12 | 2.15 | 0.00 | 0.00% | 0 | 10 | 0.98 | -0.49 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 15.00 | 2.38 | 2.44 | 2.33 | 0.00 | 0.00% | 0 | 14 | 0.98 | -0.53 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 15.50 | 2.72 | 2.77 | 2.31 | 0.00 | 0.00% | 0 | 7 | 0.98 | -0.57 | 0.09 | -0.02 | 10/17/2024 | 10/22/2024 1:58:52 PM EST |
| 16.00 | 3.05 | 3.15 | 2.74 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.61 | 0.09 | -0.02 | 10/18/2024 | 10/22/2024 1:58:52 PM EST |
| 17.00 | 3.80 | 3.90 | 3.53 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.68 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 18.00 | 4.65 | 4.75 | % | 0 | 0 | 0.98 | -0.74 | 0.07 | -0.02 | 10/22/2024 1:58:52 PM EST | |||
| 19.00 | 5.50 | 5.60 | % | 0 | 0 | 1.01 | -0.79 | 0.06 | -0.02 | 10/22/2024 1:58:52 PM EST | |||
| 20.00 | 6.40 | 6.50 | % | 0 | 0 | 1.00 | -0.83 | 0.06 | -0.02 | 10/22/2024 1:58:52 PM EST | |||
| 21.00 | 7.30 | 7.40 | % | 0 | 0 | 1.01 | -0.86 | 0.05 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 22.00 | 8.25 | 8.35 | % | 0 | 0 | 1.02 | -0.89 | 0.04 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 23.00 | 9.15 | 9.30 | % | 0 | 0 | 0.96 | -0.91 | 0.04 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 24.00 | 10.15 | 10.30 | % | 0 | 0 | 1.04 | -0.93 | 0.03 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 25.00 | 11.15 | 11.30 | % | 0 | 0 | 1.69 | -0.95 | 0.02 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 30.00 | 14.65 | 18.20 | % | 0 | 0 | 2.97 | -0.99 | 0.01 | 0.00 | 10/22/2024 1:58:52 PM EST |