Options Chain for SUNRUN INC COM (RUN) - $10.20 as of 11/20/2024 8:40:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.15 | 7.25 | 4.33 | 0.00 | 0.00% | 0 | 81 | 2.09 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 5.50 | 4.05 | 6.75 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 6.00 | 2.44 | 4.50 | 4.07 | 0.00 | 0.00% | 0 | 8 | 1.59 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 6.50 | 3.70 | 3.80 | % | 0 | 0 | 1.37 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 7.00 | 3.20 | 3.30 | % | 0 | 0 | 1.17 | 0.98 | 0.02 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 7.50 | 2.72 | 2.82 | 2.60 | +0.12 | +4.84% | 2 | 13 | 1.39 | 0.96 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 8.00 | 2.26 | 2.36 | 2.08 | % | 1 | 0 | 0.82 | 0.92 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST | |
| 8.50 | 1.74 | 2.09 | % | 0 | 0 | 0.95 | 0.87 | 0.12 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 9.00 | 1.43 | 1.97 | 1.28 | +0.09 | +7.57% | 1 | 72 | 1.19 | 0.79 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 9.50 | 0.98 | 1.14 | 0.89 | 0.00 | 0.00% | 0 | 55 | 0.76 | 0.70 | 0.20 | -0.02 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 10.00 | 0.82 | 1.04 | 0.82 | +0.18 | +28.13% | 36 | 172 | 0.95 | 0.59 | 0.22 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 10.50 | 0.60 | 0.63 | 0.57 | +0.12 | +26.67% | 76 | 90 | 0.85 | 0.48 | 0.22 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 11.00 | 0.43 | 0.46 | 0.41 | -0.01 | -2.39% | 29 | 208 | 0.86 | 0.38 | 0.21 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 11.50 | 0.30 | 0.33 | 0.33 | +0.11 | +50.00% | 42 | 32 | 0.87 | 0.29 | 0.18 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 12.00 | 0.21 | 0.23 | 0.22 | +0.02 | +10.00% | 26 | 311 | 0.88 | 0.22 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 12.50 | 0.14 | 0.17 | 0.13 | +0.05 | +62.50% | 27 | 597 | 0.89 | 0.17 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 13.00 | 0.09 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 220 | 0.93 | 0.13 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 13.50 | 0.06 | 0.12 | % | 0 | 0 | 0.98 | 0.09 | 0.08 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 14.00 | 0.03 | 0.10 | 0.12 | +0.06 | +100.00% | 1 | 73 | 1.01 | 0.07 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 14.50 | 0.03 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.20 | 0.05 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 15.00 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 116 | 1.51 | 0.03 | 0.03 | 0.00 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 15.50 | 0.01 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.65 | 0.02 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 16.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.71 | 0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 16.50 | 0.00 | 0.22 | % | 0 | 0 | 1.79 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.22 | 0.57 | 0.00 | 0.00% | 0 | 33 | 1.86 | 0.01 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 18.00 | 0.00 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 19.00 | 0.00 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 520 | 2.11 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 20.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 28 | 2.20 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 21.00 | 0.00 | 0.09 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 22.00 | 0.00 | 0.18 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.17 | 0.65 | 0.00 | 0.00% | 0 | 12 | 2.43 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:05 PM EST |
| 24.00 | 0.00 | 0.36 | 0.51 | 0.00 | 0.00% | 0 | 18 | 2.48 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:05 PM EST |
| 25.00 | 0.00 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:05 PM EST |
| 30.00 | 0.00 | 0.32 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 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 | 0.17 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 5.50 | 0.00 | 0.18 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.19 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 6.50 | 0.00 | 0.20 | % | 0 | 0 | 1.87 | -0.01 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.21 | % | 0 | 0 | 1.66 | -0.02 | 0.02 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 7.50 | 0.03 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.00 | -0.04 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 8.00 | 0.06 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.08 | 0.08 | -0.01 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 8.50 | 0.13 | 0.16 | 0.21 | 0.00 | 0.00% | 0 | 6 | 0.89 | -0.13 | 0.12 | -0.02 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 9.00 | 0.23 | 0.26 | 0.28 | -0.07 | -20.00% | 3 | 564 | 0.87 | -0.21 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 9.50 | 0.39 | 0.42 | 0.48 | 0.00 | 0.00% | 6 | 5 | 0.87 | -0.30 | 0.20 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 10.00 | 0.60 | 0.63 | 0.67 | 0.00 | 0.00% | 0 | 82 | 0.87 | -0.41 | 0.22 | -0.02 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 10.50 | 0.87 | 0.91 | 1.03 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.52 | 0.22 | -0.02 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 11.00 | 1.20 | 1.24 | 1.35 | +0.05 | +3.85% | 6 | 26 | 0.81 | -0.62 | 0.21 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 11.50 | 1.57 | 1.80 | 1.77 | % | 5 | 0 | 1.03 | -0.71 | 0.18 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST | |
| 12.00 | 1.97 | 2.02 | 2.10 | -0.23 | -9.88% | 6 | 23 | 0.91 | -0.78 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 12.50 | 2.41 | 2.47 | 2.64 | 0.00 | 0.00% | 0 | 12 | 0.94 | -0.83 | 0.13 | -0.01 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 13.00 | 2.87 | 3.00 | 3.31 | 0.00 | 0.00% | 0 | 48 | 1.05 | -0.87 | 0.10 | -0.01 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 13.50 | 3.30 | 3.45 | % | 0 | 0 | 0.99 | -0.91 | 0.08 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 14.00 | 3.80 | 3.90 | 3.75 | 0.00 | 0.00% | 0 | 21 | 1.23 | -0.93 | 0.06 | -0.01 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 14.50 | 4.30 | 4.40 | 4.47 | 0.00 | 0.00% | 0 | 14 | 1.32 | -0.95 | 0.05 | -0.01 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 15.00 | 4.75 | 4.90 | 4.98 | +0.24 | +5.07% | 1 | 100 | 1.41 | -0.97 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 15.50 | 5.25 | 5.40 | 3.50 | 0.00 | 0.00% | 0 | 11 | 1.49 | -0.98 | 0.02 | 0.00 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 16.00 | 5.75 | 5.90 | 6.20 | 0.00 | 0.00% | 0 | 10 | 1.57 | -0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 16.50 | 5.25 | 7.25 | % | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.00 | 5.25 | 7.10 | 7.73 | 0.00 | 0.00% | 0 | 14 | 1.56 | -0.99 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 18.00 | 7.75 | 8.70 | 4.56 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:05 PM EST |
| 19.00 | 7.75 | 9.00 | 7.25 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 20.00 | 9.75 | 10.90 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 21.00 | 9.95 | 11.70 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 22.00 | 11.75 | 12.85 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 23.00 | 12.75 | 14.30 | 13.04 | 0.00 | 0.00% | 0 | 2 | 2.23 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 24.00 | 13.75 | 14.75 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 25.00 | 14.00 | 16.35 | 15.06 | 0.00 | 0.00% | 0 | 2 | 2.41 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 30.00 | 19.75 | 19.90 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |