Options Chain for SUNRUN INC COM (RUN) - $9.15 as of 1/22/2025 9:18:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.85 | 6.00 | 6.75 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:59 PM EST |
| 5.00 | 2.85 | 4.05 | 4.28 | 0.00 | 0.00% | 0 | 25 | 1.47 | 0.98 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 5.50 | 2.45 | 3.60 | % | 0 | 0 | 1.26 | 0.97 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 6.00 | 2.83 | 3.10 | 3.75 | 0.00 | 0.00% | 0 | 13 | 1.21 | 0.95 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 6.50 | 2.46 | 2.70 | % | 0 | 0 | 1.04 | 0.92 | 0.06 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 7.00 | 2.10 | 2.15 | 2.20 | 0.00 | 0.00% | 0 | 341 | 0.92 | 0.89 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 7.50 | 1.62 | 1.86 | % | 0 | 0 | 0.83 | 0.84 | 0.11 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 8.00 | 1.31 | 1.39 | 1.40 | 0.00 | 0.00% | 0 | 518 | 0.85 | 0.77 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 8.50 | 1.02 | 1.28 | % | 0 | 0 | 0.81 | 0.69 | 0.17 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 9.00 | 0.77 | 0.81 | 0.79 | -0.21 | -21.00% | 12 | 606 | 0.79 | 0.60 | 0.19 | -0.01 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 9.50 | 0.57 | 0.61 | 0.60 | -0.13 | -17.81% | 20 | 97 | 0.79 | 0.51 | 0.19 | -0.01 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 10.00 | 0.43 | 0.46 | 0.47 | -0.14 | -22.96% | 25 | 6,205 | 0.78 | 0.42 | 0.18 | -0.01 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 10.50 | 0.31 | 0.41 | 0.34 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.34 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 11.00 | 0.22 | 0.26 | 0.28 | 0.00 | 0.00% | 0 | 7,137 | 0.78 | 0.27 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 11.50 | 0.16 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.22 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 12.00 | 0.12 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 3,459 | 0.80 | 0.17 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 12.50 | 0.09 | 0.15 | % | 0 | 0 | 0.84 | 0.13 | 0.09 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 13.00 | 0.07 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 11,469 | 0.84 | 0.11 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 13.50 | 0.05 | 0.09 | % | 0 | 0 | 0.84 | 0.09 | 0.06 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 14.00 | 0.04 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 716 | 0.84 | 0.07 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 14.50 | 0.02 | 0.24 | % | 0 | 0 | 0.97 | 0.05 | 0.04 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 15.00 | 0.05 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 638 | 1.38 | 0.05 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 15.50 | 0.01 | 0.14 | % | 0 | 0 | 1.07 | 0.03 | 0.03 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 16.00 | 0.03 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 10,843 | 1.09 | 0.03 | 0.02 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 926 | 2.63 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 358 | 1.30 | 0.01 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 450 | 1.37 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 502 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 87 | 2.19 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 13 | 2.36 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 90 | 2.25 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 621 | 2.01 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.22 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 1/21/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 927 | 2.77 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.21 | 0.24 | 0.00 | 0.00% | 0 | 11 | 2.82 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 1/21/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.21 | 0.30 | 0.00 | 0.00% | 0 | 192 | 2.88 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.21 | 0.28 | 0.00 | 0.00% | 0 | 543 | 2.64 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.20 | 0.44 | 0.00 | 0.00% | 0 | 12 | 2.99 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.20 | 0.51 | 0.00 | 0.00% | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 1/21/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 85 | 3.08 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 1/21/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 4 | 3.13 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 52 | 2.73 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 25 | 4.02 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:59 PM EST |
| 5.00 | 0.02 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 12 | 1.26 | -0.02 | 0.02 | 0.00 | 12/30/2024 | 1/21/2025 3:59:59 PM EST |
| 5.50 | 0.05 | 0.10 | % | 0 | 0 | 1.21 | -0.03 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 6.00 | 0.08 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 324 | 1.10 | -0.05 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 6.50 | 0.11 | 0.18 | % | 0 | 0 | 1.05 | -0.08 | 0.06 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 7.00 | 0.17 | 0.38 | 0.16 | 0.00 | 0.00% | 0 | 1,087 | 0.93 | -0.11 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 7.50 | 0.08 | 0.43 | 0.26 | 0.00 | 0.00% | 0 | 41 | 0.89 | -0.16 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 8.00 | 0.27 | 0.51 | 0.40 | 0.00 | 0.00% | 0 | 4,871 | 0.85 | -0.23 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 8.50 | 0.59 | 0.66 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.83 | -0.31 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 9.00 | 0.84 | 0.91 | 0.72 | 0.00 | 0.00% | 0 | 2,401 | 0.81 | -0.40 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 9.50 | 1.13 | 1.22 | 0.99 | -0.01 | -1.00% | 3 | 1 | 0.81 | -0.49 | 0.19 | -0.01 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 10.00 | 1.48 | 1.52 | 1.38 | 0.00 | 0.00% | 0 | 1,179 | 0.82 | -0.58 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 10.50 | 1.72 | 1.96 | 1.82 | 0.00 | 0.00% | 0 | 13 | 0.42 | -0.66 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 11.00 | 2.27 | 2.42 | 2.19 | 0.00 | 0.00% | 0 | 459 | 0.88 | -0.73 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 11.50 | 2.61 | 2.84 | % | 0 | 0 | 0.86 | -0.78 | 0.13 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 12.00 | 3.15 | 3.25 | 3.09 | 0.00 | 0.00% | 0 | 250 | 0.82 | -0.83 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 12.50 | 3.55 | 3.80 | % | 0 | 0 | 0.81 | -0.87 | 0.09 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 13.00 | 4.10 | 4.20 | 3.85 | 0.00 | 0.00% | 0 | 433 | 0.89 | -0.89 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 13.50 | 4.50 | 4.70 | % | 0 | 0 | 1.16 | -0.91 | 0.06 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 14.00 | 5.00 | 5.75 | 4.50 | 0.00 | 0.00% | 0 | 242 | 1.03 | -0.93 | 0.05 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 14.50 | 5.50 | 5.70 | % | 0 | 0 | 1.21 | -0.95 | 0.04 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 15.00 | 6.00 | 6.15 | 5.40 | 0.00 | 0.00% | 0 | 1,436 | 1.16 | -0.95 | 0.04 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 15.50 | 6.50 | 6.70 | % | 0 | 0 | 1.21 | -0.97 | 0.03 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 16.00 | 7.05 | 7.15 | 6.65 | 0.00 | 0.00% | 0 | 582 | 1.27 | -0.97 | 0.02 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 17.00 | 8.00 | 8.15 | 6.90 | 0.00 | 0.00% | 0 | 197 | 1.37 | -0.98 | 0.02 | 0.00 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 18.00 | 9.00 | 9.15 | 6.75 | 0.00 | 0.00% | 0 | 180 | 1.47 | -0.99 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 19.00 | 10.00 | 10.80 | 4.45 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 1/21/2025 3:59:59 PM EST |
| 20.00 | 10.65 | 11.15 | 9.90 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:59 PM EST |
| 21.00 | 12.00 | 12.85 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 1/21/2025 3:59:59 PM EST |
| 22.00 | 11.85 | 14.65 | 5.55 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 1/21/2025 3:59:59 PM EST |
| 23.00 | 13.50 | 14.15 | 12.55 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 15.00 | 15.20 | 5.75 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 16.05 | 16.15 | 6.75 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 16.75 | 18.25 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 27.00 | 18.05 | 18.20 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 28.00 | 19.00 | 19.20 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 29.00 | 20.00 | 20.15 | 9.95 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 21.05 | 21.15 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 31.00 | 22.00 | 22.20 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 32.00 | 23.00 | 23.20 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 33.00 | 24.05 | 24.20 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 34.00 | 25.00 | 26.45 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 35.00 | 26.00 | 26.80 | 18.05 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 1/21/2025 3:59:59 PM EST |