Options Chain for SUNRUN INC COM (RUN) - $17.81 as of 11/21/2025 2:36:14 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 | 16.15 | 18.65 | 17.40 | % | 17.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 2.00 | 15.15 | 17.95 | 16.55 | % | 8.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 3.00 | 14.15 | 16.70 | 15.43 | % | 5.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 4.00 | 13.20 | 15.65 | 14.43 | % | 3.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 5.00 | 12.20 | 14.65 | 13.43 | % | 2.69 | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 6.00 | 11.20 | 13.90 | 12.55 | 12.69 | 0.00 | 0.00% | 2.09 | 0 | 2 | 7.94 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:03 PM EST |
| 7.00 | 10.20 | 12.45 | 11.33 | % | 1.62 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 7.50 | 9.70 | 12.40 | 11.05 | % | 1.47 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 8.00 | 9.20 | 11.90 | 10.55 | % | 1.32 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 9.00 | 8.20 | 10.90 | 9.55 | 9.45 | 0.00 | 0.00% | 1.06 | 0 | 1 | 5.41 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 10.00 | 7.20 | 9.90 | 8.55 | 8.45 | 0.00 | 0.00% | 0.86 | 0 | 6 | 4.80 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 11.00 | 6.20 | 8.30 | 7.25 | % | 0.66 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 12.00 | 5.25 | 6.80 | 6.03 | 6.55 | -1.35 | -17.09% | 0.50 | 5 | 2 | 2.51 | 0.99 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 13.00 | 4.30 | 7.15 | 5.73 | 5.36 | % | 0.44 | 1 | 0 | 3.58 | 0.96 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST | |
| 13.50 | 3.80 | 6.25 | 5.03 | % | 0.37 | 0 | 0 | 2.97 | 0.94 | 0.04 | -0.01 | 11/21/2025 4:00:03 PM EST | |||
| 14.00 | 3.35 | 5.00 | 4.18 | 4.65 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.05 | 0.90 | 0.05 | -0.02 | 11/14/2025 | 11/21/2025 4:00:03 PM EST |
| 14.50 | 2.92 | 4.50 | 3.71 | 3.00 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.88 | 0.87 | 0.06 | -0.02 | 11/7/2025 | 11/21/2025 4:00:03 PM EST |
| 15.00 | 2.48 | 3.95 | 3.22 | 2.49 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.67 | 0.83 | 0.07 | -0.03 | 11/7/2025 | 11/21/2025 4:00:03 PM EST |
| 15.50 | 2.67 | 3.50 | 3.09 | 5.91 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.26 | 0.79 | 0.08 | -0.03 | 11/5/2025 | 11/21/2025 4:00:03 PM EST |
| 16.00 | 2.34 | 3.10 | 2.72 | 3.15 | +0.25 | +8.63% | 0.17 | 1 | 6 | 1.24 | 0.74 | 0.09 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 16.50 | 1.61 | 2.28 | 1.95 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.84 | 0.69 | 0.10 | -0.04 | 11/11/2025 | 11/21/2025 4:00:03 PM EST |
| 17.00 | 1.47 | 1.85 | 1.66 | 2.11 | -2.01 | -48.79% | 0.10 | 40 | 18 | 0.90 | 0.63 | 0.11 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 17.50 | 1.23 | 1.52 | 1.38 | 1.15 | -1.41 | -55.08% | 0.08 | 55 | 116 | 0.87 | 0.58 | 0.11 | -0.05 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 18.00 | 1.01 | 1.29 | 1.15 | 1.32 | -0.30 | -18.52% | 0.06 | 663 | 234 | 0.90 | 0.52 | 0.12 | -0.05 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 18.50 | 0.79 | 1.08 | 0.94 | 1.10 | +0.05 | +4.77% | 0.05 | 93 | 139 | 0.89 | 0.46 | 0.12 | -0.05 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 19.00 | 0.51 | 0.89 | 0.70 | 0.94 | +0.14 | +17.50% | 0.04 | 23 | 51 | 0.85 | 0.40 | 0.12 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 19.50 | 0.56 | 0.74 | 0.65 | 0.74 | -0.01 | -1.34% | 0.03 | 79 | 38 | 0.91 | 0.34 | 0.12 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 20.00 | 0.37 | 0.62 | 0.50 | 0.59 | -0.28 | -32.19% | 0.03 | 212 | 161 | 0.89 | 0.28 | 0.11 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 20.50 | 0.20 | 0.50 | 0.35 | 0.47 | -0.13 | -21.67% | 0.02 | 79 | 10 | 0.84 | 0.23 | 0.10 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 21.00 | 0.29 | 0.41 | 0.35 | 0.35 | -0.05 | -12.50% | 0.02 | 42 | 155 | 0.93 | 0.19 | 0.09 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 21.50 | 0.20 | 0.84 | 0.52 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.14 | 0.15 | 0.08 | -0.03 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 22.00 | 0.14 | 0.49 | 0.32 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.02 | 0.12 | 0.07 | -0.02 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 22.50 | 0.13 | 0.41 | 0.27 | 0.22 | +0.01 | +4.77% | 0.01 | 3 | 8 | 1.04 | 0.10 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 23.00 | 0.01 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.05 | 0.07 | 0.05 | -0.02 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 23.50 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.14 | 0.07 | 0.04 | -0.02 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.72 | 0.05 | 0.04 | -0.01 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 24.50 | 0.00 | 0.71 | 0.36 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.75 | 0.04 | 0.03 | -0.01 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 1.29 | 0.65 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.31 | 0.03 | 0.02 | -0.01 | 11/12/2025 | 11/21/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 1.56 | 0.78 | % | 0.03 | 0 | 0 | 2.67 | 0.02 | 0.02 | -0.01 | 11/21/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.62 | 0.01 | 0.01 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.61 | 0.01 | 0.01 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 94 | 2.60 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 73 | 3.41 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:03 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 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 2.12 | 1.06 | % | 0.14 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 2.12 | 1.06 | % | 0.13 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 1.12 | 0.56 | % | 0.06 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 1.32 | 0.66 | % | 0.07 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.46 | 0.23 | 0.02 | % | 0.02 | 2 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST | |
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.67 | -0.01 | 0.01 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.31 | -0.04 | 0.03 | -0.01 | 11/12/2025 | 11/21/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.14 | -0.06 | 0.04 | -0.01 | 11/21/2025 4:00:03 PM EST | |||
| 14.00 | 0.02 | 0.40 | 0.21 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | -0.10 | 0.05 | -0.02 | 11/7/2025 | 11/21/2025 4:00:03 PM EST |
| 14.50 | 0.01 | 0.69 | 0.35 | 0.18 | +0.06 | +50.00% | 0.02 | 1 | 18 | 1.01 | -0.13 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 15.00 | 0.20 | 0.55 | 0.38 | 0.24 | +0.02 | +9.10% | 0.03 | 6 | 156 | 1.03 | -0.17 | 0.07 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 15.50 | 0.12 | 0.44 | 0.28 | 0.35 | +0.01 | +2.95% | 0.02 | 313 | 12 | 0.78 | -0.21 | 0.08 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 16.00 | 0.35 | 0.61 | 0.48 | 0.35 | -0.09 | -20.46% | 0.03 | 307 | 95 | 0.87 | -0.26 | 0.09 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 16.50 | 0.49 | 0.78 | 0.64 | 0.63 | +0.23 | +57.50% | 0.04 | 13 | 276 | 0.84 | -0.31 | 0.10 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 17.00 | 0.55 | 0.90 | 0.73 | 0.75 | -0.15 | -16.67% | 0.04 | 2 | 204 | 0.81 | -0.37 | 0.11 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 17.50 | 0.70 | 1.11 | 0.91 | 0.90 | +0.34 | +60.72% | 0.05 | 6 | 20 | 0.78 | -0.42 | 0.11 | -0.05 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 18.00 | 1.07 | 1.34 | 1.21 | 1.26 | 0.00 | 0.00% | 0.07 | 1 | 175 | 0.80 | -0.48 | 0.12 | -0.05 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 18.50 | 1.36 | 1.64 | 1.50 | 1.57 | +0.17 | +12.15% | 0.08 | 2 | 276 | 0.81 | -0.54 | 0.12 | -0.05 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 19.00 | 1.68 | 1.96 | 1.82 | 1.79 | -0.06 | -3.25% | 0.10 | 27 | 213 | 0.80 | -0.60 | 0.12 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 19.50 | 2.01 | 2.30 | 2.16 | 2.15 | 0.00 | 0.00% | 0.11 | 0 | 111 | 0.78 | -0.66 | 0.12 | -0.04 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 20.00 | 2.29 | 2.81 | 2.55 | 2.43 | +0.33 | +15.72% | 0.13 | 10 | 220 | 0.79 | -0.72 | 0.11 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 20.50 | 2.70 | 3.10 | 2.90 | 2.76 | +1.01 | +57.72% | 0.14 | 10 | 1 | 0.67 | -0.77 | 0.10 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 21.00 | 3.10 | 4.10 | 3.60 | 3.13 | +1.43 | +84.12% | 0.17 | 13 | 48 | 0.90 | -0.81 | 0.09 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 21.50 | 3.30 | 4.65 | 3.98 | 2.64 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.63 | -0.85 | 0.08 | -0.03 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 22.00 | 3.60 | 5.50 | 4.55 | 4.32 | % | 0.21 | 8 | 0 | 1.99 | -0.88 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST | |
| 22.50 | 4.05 | 5.55 | 4.80 | % | 0.21 | 0 | 0 | 1.73 | -0.90 | 0.06 | -0.02 | 11/21/2025 4:00:03 PM EST | |||
| 23.00 | 4.50 | 6.20 | 5.35 | % | 0.23 | 0 | 0 | 1.93 | -0.93 | 0.05 | -0.02 | 11/21/2025 4:00:03 PM EST | |||
| 23.50 | 5.00 | 7.05 | 6.03 | % | 0.26 | 0 | 0 | 2.28 | -0.93 | 0.04 | -0.02 | 11/21/2025 4:00:03 PM EST | |||
| 24.00 | 5.30 | 8.10 | 6.70 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.77 | -0.95 | 0.04 | -0.01 | 10/29/2025 | 11/21/2025 4:00:03 PM EST |
| 24.50 | 5.95 | 8.45 | 7.20 | % | 0.29 | 0 | 0 | 2.74 | -0.96 | 0.03 | -0.01 | 11/21/2025 4:00:03 PM EST | |||
| 25.00 | 6.30 | 9.05 | 7.68 | 6.50 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.89 | -0.97 | 0.02 | -0.01 | 11/4/2025 | 11/21/2025 4:00:03 PM EST |
| 26.00 | 7.25 | 10.05 | 8.65 | % | 0.33 | 0 | 0 | 3.03 | -0.98 | 0.02 | -0.01 | 11/21/2025 4:00:03 PM EST | |||
| 27.00 | 8.25 | 11.00 | 9.63 | % | 0.36 | 0 | 0 | 3.12 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 28.00 | 9.20 | 11.90 | 10.55 | % | 0.38 | 0 | 0 | 3.17 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 30.00 | 11.30 | 13.40 | 12.35 | % | 0.41 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 35.00 | 16.20 | 19.00 | 17.60 | % | 0.50 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST |