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 | 5.05 | 5.95 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 6.00 | 4.20 | 4.35 | % | 0 | 0 | 1.30 | 0.98 | 0.02 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 7.00 | 2.91 | 3.45 | % | 0 | 0 | 0.55 | 0.93 | 0.05 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 7.50 | 2.71 | 2.99 | % | 0 | 0 | 0.78 | 0.89 | 0.07 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 8.00 | 2.47 | 2.71 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.85 | 0.09 | -0.01 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 9.00 | 1.61 | 1.84 | 1.65 | -0.10 | -5.72% | 1 | 5 | 0.80 | 0.73 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 10.00 | 1.19 | 1.25 | 1.23 | +0.13 | +11.82% | 10 | 224 | 0.85 | 0.59 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 11.00 | 0.77 | 0.83 | 0.78 | +0.13 | +20.00% | 12 | 68 | 0.84 | 0.45 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 12.00 | 0.49 | 0.55 | 0.50 | +0.03 | +6.39% | 35 | 186 | 0.85 | 0.33 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 12.50 | 0.41 | 0.47 | 0.44 | +0.12 | +37.50% | 30 | 31 | 0.87 | 0.28 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 13.00 | 0.32 | 0.38 | 0.26 | 0.00 | 0.00% | 0 | 21 | 0.87 | 0.24 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 14.00 | 0.20 | 0.27 | 0.19 | 0.00 | 0.00% | 2 | 126 | 0.89 | 0.17 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 14.50 | 0.17 | 0.24 | 0.17 | 0.00 | 0.00% | 0 | 123 | 0.92 | 0.15 | 0.08 | -0.01 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 15.00 | 0.13 | 0.18 | 0.14 | -0.05 | -26.32% | 29 | 198 | 0.90 | 0.12 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 15.50 | 0.10 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 340 | 0.91 | 0.11 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 16.00 | 0.08 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 232 | 0.97 | 0.09 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 17.00 | 0.05 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 60 | 1.04 | 0.06 | 0.04 | 0.00 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 18.00 | 0.00 | 0.16 | 0.07 | % | 7 | 0 | 1.08 | 0.04 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST | |
| 19.00 | 0.00 | 0.17 | % | 0 | 0 | 1.47 | 0.02 | 0.02 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 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 | 0.31 | 0.11 | 0.00 | 0.00% | 0 | 10 | 2.06 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | -0.02 | 0.02 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 7.00 | 0.11 | 0.15 | % | 0 | 0 | 1.02 | -0.07 | 0.05 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 7.50 | 0.16 | 0.21 | % | 0 | 0 | 0.94 | -0.11 | 0.07 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 8.00 | 0.24 | 0.28 | 0.27 | -0.05 | -15.63% | 1 | 24 | 0.88 | -0.15 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 9.00 | 0.50 | 0.68 | 0.59 | -0.04 | -6.35% | 3 | 63 | 0.91 | -0.27 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 10.00 | 0.93 | 0.99 | 1.04 | -0.04 | -3.71% | 2 | 977 | 0.85 | -0.41 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 11.00 | 1.51 | 1.58 | 1.58 | 0.00 | 0.00% | 0 | 293 | 0.85 | -0.55 | 0.14 | -0.02 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 12.00 | 2.23 | 2.43 | 2.14 | 0.00 | 0.00% | 0 | 10 | 0.90 | -0.67 | 0.13 | -0.01 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 12.50 | 2.63 | 2.72 | % | 0 | 0 | 0.92 | -0.72 | 0.12 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 13.00 | 3.05 | 3.15 | 2.24 | 0.00 | 0.00% | 0 | 4 | 0.86 | -0.76 | 0.11 | -0.01 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 14.00 | 3.95 | 4.05 | 4.61 | 0.00 | 0.00% | 0 | 25 | 0.92 | -0.83 | 0.09 | -0.01 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 14.50 | 4.40 | 4.50 | 4.52 | +0.74 | +19.58% | 10 | 58 | 0.91 | -0.85 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 15.00 | 4.85 | 5.00 | 4.98 | -0.20 | -3.87% | 1 | 22 | 1.02 | -0.88 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 15.50 | 5.35 | 5.45 | 5.45 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.89 | 0.06 | -0.01 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 16.00 | 5.80 | 5.95 | 5.93 | 0.00 | 0.00% | 0 | 4 | 1.13 | -0.91 | 0.05 | -0.01 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 17.00 | 6.80 | 7.55 | 7.14 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.94 | 0.04 | 0.00 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 18.00 | 7.75 | 7.90 | % | 0 | 0 | 2.14 | -0.96 | 0.03 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 19.00 | 8.75 | 8.90 | % | 0 | 0 | 1.96 | -0.98 | 0.02 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 20.00 | 9.65 | 11.75 | % | 0 | 0 | 3.25 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 21.00 | 10.55 | 12.50 | % | 0 | 0 | 3.35 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 22.50 | 11.70 | 12.55 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |