Options Chain for SUNRUN INC COM (RUN) - $20.25 as of 11/28/2025 9:33:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.45 | 20.70 | 19.08 | % | 19.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 2.00 | 16.40 | 19.70 | 18.05 | % | 9.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 3.00 | 15.50 | 18.65 | 17.08 | % | 5.69 | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 4.00 | 15.10 | 17.70 | 16.40 | % | 4.10 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 5.00 | 13.50 | 16.60 | 15.05 | % | 3.01 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 6.00 | 12.50 | 15.60 | 14.05 | % | 2.34 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 7.00 | 11.50 | 14.25 | 12.88 | % | 1.84 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 7.50 | 11.00 | 14.20 | 12.60 | % | 1.68 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 8.00 | 10.45 | 13.70 | 12.08 | % | 1.51 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 9.00 | 9.70 | 12.70 | 11.20 | % | 1.24 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 10.00 | 8.70 | 11.70 | 10.20 | % | 1.02 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 11.00 | 7.50 | 10.75 | 9.13 | % | 0.83 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 12.00 | 6.75 | 9.70 | 8.23 | % | 0.69 | 0 | 0 | 2.58 | 0.99 | 0.01 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 13.00 | 5.60 | 8.40 | 7.00 | % | 0.54 | 0 | 0 | 2.07 | 0.97 | 0.01 | -0.01 | 11/28/2025 1:00:02 PM EST | |||
| 14.00 | 4.30 | 7.40 | 5.85 | % | 0.42 | 0 | 0 | 1.83 | 0.96 | 0.02 | -0.01 | 11/28/2025 1:00:02 PM EST | |||
| 14.50 | 3.85 | 7.30 | 5.58 | 4.88 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.99 | 0.94 | 0.02 | -0.01 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 15.00 | 4.10 | 6.50 | 5.30 | 4.42 | 0.00 | 0.00% | 0.35 | 0 | 12 | 1.67 | 0.92 | 0.03 | -0.01 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 15.50 | 2.94 | 5.90 | 4.42 | 4.04 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.50 | 0.91 | 0.04 | -0.01 | 11/11/2025 | 11/28/2025 1:00:02 PM EST |
| 16.00 | 3.00 | 5.65 | 4.33 | 3.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.55 | 0.88 | 0.04 | -0.02 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 16.50 | 2.95 | 5.75 | 4.35 | 3.55 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.78 | 0.85 | 0.05 | -0.02 | 11/10/2025 | 11/28/2025 1:00:02 PM EST |
| 17.00 | 2.50 | 4.90 | 3.70 | 2.43 | 0.00 | 0.00% | 0.22 | 0 | 28 | 1.47 | 0.82 | 0.06 | -0.02 | 11/21/2025 | 11/28/2025 1:00:02 PM EST |
| 17.50 | 2.29 | 4.15 | 3.22 | 1.91 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.22 | 0.78 | 0.07 | -0.02 | 11/25/2025 | 11/28/2025 1:00:02 PM EST |
| 18.00 | 2.62 | 4.15 | 3.39 | 3.00 | +1.14 | +61.29% | 0.19 | 1 | 63 | 0.97 | 0.74 | 0.07 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 18.50 | 1.78 | 3.05 | 2.42 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.58 | 0.70 | 0.08 | -0.03 | 11/24/2025 | 11/28/2025 1:00:02 PM EST |
| 19.00 | 2.22 | 2.61 | 2.42 | 2.06 | +0.39 | +23.36% | 0.13 | 4 | 69 | 0.80 | 0.66 | 0.09 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 19.50 | 1.90 | 2.23 | 2.07 | 2.04 | +0.69 | +51.12% | 0.11 | 1 | 7 | 0.76 | 0.61 | 0.09 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 20.00 | 1.67 | 1.96 | 1.82 | 1.61 | +0.11 | +7.34% | 0.09 | 1 | 85 | 0.76 | 0.56 | 0.09 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 21.00 | 1.18 | 1.47 | 1.33 | 1.35 | +0.25 | +22.73% | 0.06 | 3 | 26 | 0.74 | 0.47 | 0.09 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 22.00 | 0.87 | 1.14 | 1.01 | 1.01 | +0.05 | +5.21% | 0.05 | 1 | 9 | 0.75 | 0.38 | 0.09 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 22.50 | 0.73 | 0.98 | 0.86 | 0.85 | +0.24 | +39.35% | 0.04 | 1 | 1 | 0.74 | 0.34 | 0.09 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 23.00 | 0.63 | 0.86 | 0.75 | 0.78 | -0.06 | -7.15% | 0.03 | 10 | 40 | 0.75 | 0.31 | 0.08 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 24.00 | 0.45 | 0.67 | 0.56 | 0.56 | +0.18 | +47.37% | 0.02 | 2 | 14 | 0.76 | 0.24 | 0.07 | -0.02 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 25.00 | 0.34 | 0.65 | 0.50 | 0.40 | +0.04 | +11.12% | 0.02 | 5 | 31 | 0.76 | 0.19 | 0.06 | -0.02 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 26.00 | 0.00 | 0.78 | 0.39 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.08 | 0.14 | 0.05 | -0.02 | 11/20/2025 | 11/28/2025 1:00:02 PM EST |
| 27.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 1.13 | 0.10 | 0.04 | -0.01 | 11/28/2025 1:00:02 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.06 | 0.04 | 0.02 | -0.01 | 11/28/2025 1:00:02 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.01 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 1:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.46 | 0.23 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:02 PM EST |
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 7.50 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 8.00 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 9.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 10.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 11.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.54 | -0.01 | 0.01 | 0.00 | 11/12/2025 | 11/28/2025 1:00:02 PM EST |
| 13.00 | 0.02 | 0.21 | 0.12 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.96 | -0.03 | 0.01 | -0.01 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 14.00 | 0.00 | 0.49 | 0.25 | % | 0.02 | 0 | 0 | 1.31 | -0.04 | 0.02 | -0.01 | 11/28/2025 1:00:02 PM EST | |||
| 14.50 | 0.00 | 0.46 | 0.23 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.20 | -0.06 | 0.02 | -0.01 | 11/21/2025 | 11/28/2025 1:00:02 PM EST |
| 15.00 | 0.19 | 0.27 | 0.23 | 0.22 | -0.18 | -45.00% | 0.02 | 5,100 | 42 | 0.89 | -0.08 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 15.50 | 0.00 | 0.91 | 0.46 | % | 0.03 | 0 | 0 | 1.35 | -0.09 | 0.04 | -0.01 | 11/28/2025 1:00:02 PM EST | |||
| 16.00 | 0.00 | 1.01 | 0.51 | 1.47 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.31 | -0.12 | 0.04 | -0.02 | 11/7/2025 | 11/28/2025 1:00:02 PM EST |
| 16.50 | 0.00 | 1.13 | 0.57 | % | 0.03 | 0 | 0 | 1.28 | -0.15 | 0.05 | -0.02 | 11/28/2025 1:00:02 PM EST | |||
| 17.00 | 0.45 | 0.68 | 0.57 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.84 | -0.18 | 0.06 | -0.02 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 17.50 | 0.37 | 0.73 | 0.55 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.74 | -0.22 | 0.07 | -0.02 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 18.00 | 0.49 | 0.86 | 0.68 | 0.99 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.73 | -0.26 | 0.07 | -0.03 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 18.50 | 0.67 | 1.02 | 0.85 | 1.99 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.73 | -0.30 | 0.08 | -0.03 | 11/24/2025 | 11/28/2025 1:00:02 PM EST |
| 19.00 | 1.01 | 1.20 | 1.11 | 1.93 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.76 | -0.34 | 0.09 | -0.03 | 11/12/2025 | 11/28/2025 1:00:02 PM EST |
| 19.50 | 1.22 | 1.41 | 1.32 | 3.38 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.76 | -0.39 | 0.09 | -0.03 | 11/21/2025 | 11/28/2025 1:00:02 PM EST |
| 20.00 | 1.26 | 1.66 | 1.46 | 2.77 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.71 | -0.44 | 0.09 | -0.03 | 11/24/2025 | 11/28/2025 1:00:02 PM EST |
| 21.00 | 1.82 | 2.21 | 2.02 | 4.21 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.71 | -0.53 | 0.09 | -0.03 | 11/21/2025 | 11/28/2025 1:00:02 PM EST |
| 22.00 | 2.52 | 2.85 | 2.69 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.71 | -0.62 | 0.09 | -0.03 | 11/11/2025 | 11/28/2025 1:00:02 PM EST |
| 22.50 | 2.69 | 5.20 | 3.95 | % | 0.18 | 0 | 0 | 1.11 | -0.66 | 0.09 | -0.03 | 11/28/2025 1:00:02 PM EST | |||
| 23.00 | 2.77 | 5.10 | 3.94 | 4.20 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.86 | -0.69 | 0.08 | -0.03 | 11/12/2025 | 11/28/2025 1:00:02 PM EST |
| 24.00 | 3.25 | 5.90 | 4.58 | % | 0.19 | 0 | 0 | 1.55 | -0.76 | 0.07 | -0.02 | 11/28/2025 1:00:02 PM EST | |||
| 25.00 | 4.10 | 7.20 | 5.65 | % | 0.23 | 0 | 0 | 1.80 | -0.81 | 0.06 | -0.02 | 11/28/2025 1:00:02 PM EST | |||
| 26.00 | 5.90 | 8.10 | 7.00 | % | 0.27 | 0 | 0 | 1.25 | -0.86 | 0.05 | -0.02 | 11/28/2025 1:00:02 PM EST | |||
| 27.00 | 5.90 | 8.55 | 7.23 | % | 0.27 | 0 | 0 | 1.71 | -0.90 | 0.04 | -0.01 | 11/28/2025 1:00:02 PM EST | |||
| 30.00 | 9.65 | 11.85 | 10.75 | % | 0.36 | 0 | 0 | 2.12 | -0.96 | 0.02 | -0.01 | 11/28/2025 1:00:02 PM EST | |||
| 35.00 | 14.45 | 16.85 | 15.65 | % | 0.45 | 0 | 0 | 2.48 | -0.99 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST |