Options Chain for SUNRUN INC COM (RUN) - $19.94 as of 2/24/2026 7:06:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.20 | 11.95 | 10.58 | 8.20 | 0.00 | 0.00% | 1.06 | 0 | 1 | 4.66 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:58 PM EST |
| 11.00 | 8.20 | 11.15 | 9.68 | % | 0.88 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 12.00 | 7.25 | 10.15 | 8.70 | 8.47 | 0.00 | 0.00% | 0.72 | 0 | 16 | 3.95 | 0.99 | 0.01 | -0.01 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 13.00 | 6.30 | 9.20 | 7.75 | 5.82 | 0.00 | 0.00% | 0.60 | 0 | 3 | 3.59 | 0.98 | 0.01 | -0.01 | 2/2/2026 | 2/24/2026 3:59:58 PM EST |
| 14.00 | 4.50 | 7.85 | 6.18 | % | 0.44 | 0 | 0 | 3.04 | 0.95 | 0.02 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 14.50 | 4.70 | 6.55 | 5.63 | % | 0.39 | 0 | 0 | 2.05 | 0.94 | 0.03 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 15.00 | 3.55 | 7.00 | 5.28 | % | 0.35 | 0 | 0 | 2.70 | 0.92 | 0.03 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 15.50 | 3.00 | 6.65 | 4.83 | % | 0.31 | 0 | 0 | 2.72 | 0.89 | 0.04 | -0.03 | 2/24/2026 3:59:58 PM EST | |||
| 16.00 | 3.70 | 5.05 | 4.38 | 4.24 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.65 | 0.86 | 0.05 | -0.03 | 2/11/2026 | 2/24/2026 3:59:58 PM EST |
| 16.50 | 3.00 | 4.65 | 3.83 | % | 0.23 | 0 | 0 | 1.59 | 0.83 | 0.05 | -0.04 | 2/24/2026 3:59:58 PM EST | |||
| 17.00 | 2.75 | 4.30 | 3.53 | % | 0.21 | 0 | 0 | 1.57 | 0.80 | 0.06 | -0.04 | 2/24/2026 3:59:58 PM EST | |||
| 17.50 | 2.30 | 4.00 | 3.15 | 3.43 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.57 | 0.77 | 0.07 | -0.04 | 2/18/2026 | 2/24/2026 3:59:58 PM EST |
| 18.00 | 2.54 | 3.60 | 3.07 | 2.75 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.12 | 0.73 | 0.08 | -0.05 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 18.50 | 1.74 | 4.00 | 2.87 | 2.61 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.16 | 0.69 | 0.08 | -0.05 | 2/19/2026 | 2/24/2026 3:59:58 PM EST |
| 19.00 | 2.15 | 2.63 | 2.39 | 2.41 | 0.00 | 0.00% | 0.13 | 0 | 88 | 1.07 | 0.64 | 0.09 | -0.05 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 19.50 | 1.63 | 2.16 | 1.90 | 2.45 | 0.00 | 0.00% | 0.10 | 0 | 55 | 0.93 | 0.60 | 0.09 | -0.05 | 2/18/2026 | 2/24/2026 3:59:58 PM EST |
| 20.00 | 1.50 | 1.91 | 1.71 | 1.82 | -0.13 | -6.67% | 0.09 | 4 | 304 | 0.97 | 0.55 | 0.09 | -0.05 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 20.50 | 1.07 | 1.69 | 1.38 | % | 0.07 | 0 | 0 | 0.91 | 0.51 | 0.09 | -0.05 | 2/24/2026 3:59:58 PM EST | |||
| 21.00 | 1.22 | 1.49 | 1.36 | 1.23 | 0.00 | 0.00% | 0.06 | 0 | 219 | 1.01 | 0.46 | 0.09 | -0.05 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 21.50 | 1.06 | 1.31 | 1.19 | % | 0.06 | 0 | 0 | 1.01 | 0.42 | 0.09 | -0.05 | 2/24/2026 3:59:58 PM EST | |||
| 22.00 | 0.86 | 1.34 | 1.10 | 1.15 | +0.06 | +5.51% | 0.05 | 1 | 15 | 1.05 | 0.38 | 0.09 | -0.05 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 22.50 | 0.27 | 1.27 | 0.77 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.92 | 0.35 | 0.08 | -0.05 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 23.00 | 0.20 | 1.52 | 0.86 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.04 | 0.31 | 0.08 | -0.05 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 1.64 | 0.82 | % | 0.03 | 0 | 0 | 1.64 | 0.27 | 0.08 | -0.04 | 2/24/2026 3:59:58 PM EST | |||
| 24.00 | 0.35 | 0.99 | 0.67 | 0.61 | +0.09 | +17.31% | 0.03 | 3 | 21 | 1.08 | 0.26 | 0.07 | -0.04 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 1.12 | 0.56 | % | 0.02 | 0 | 0 | 1.47 | 0.22 | 0.07 | -0.04 | 2/24/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.64 | 0.32 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.21 | 0.20 | 0.06 | -0.04 | 2/17/2026 | 2/24/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 1.08 | 0.54 | % | 0.02 | 0 | 0 | 1.58 | 0.17 | 0.06 | -0.03 | 2/24/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.91 | 0.46 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.38 | 0.16 | 0.05 | -0.03 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 1.69 | 0.13 | 0.05 | -0.03 | 2/24/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 1.59 | 0.80 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.10 | 0.11 | 0.04 | -0.02 | 2/18/2026 | 2/24/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.97 | 0.49 | % | 0.02 | 0 | 0 | 1.79 | 0.09 | 0.04 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.43 | 0.06 | 0.03 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.51 | 0.76 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 32 | 2.37 | 0.05 | 0.02 | -0.01 | 2/4/2026 | 2/24/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.24 | 0.01 | 0.01 | 0.00 | 2/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.87 | 0.44 | % | 0.04 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.89 | 0.45 | % | 0.04 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 1.09 | 0.55 | % | 0.05 | 0 | 0 | 2.90 | -0.01 | 0.01 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.91 | 0.46 | % | 0.04 | 0 | 0 | 2.39 | -0.02 | 0.01 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 14.00 | 0.03 | 0.20 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.08 | -0.05 | 0.02 | -0.02 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.81 | -0.06 | 0.03 | -0.02 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 34 | 1.96 | -0.08 | 0.03 | -0.02 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 15.50 | 0.02 | 0.75 | 0.39 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.09 | -0.11 | 0.04 | -0.03 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 16.00 | 0.10 | 0.75 | 0.43 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.09 | -0.14 | 0.05 | -0.03 | 2/19/2026 | 2/24/2026 3:59:58 PM EST |
| 16.50 | 0.31 | 0.90 | 0.61 | 0.53 | -0.11 | -17.19% | 0.04 | 10 | 24 | 1.19 | -0.17 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 17.00 | 0.28 | 0.70 | 0.49 | 0.53 | -0.14 | -20.90% | 0.03 | 70 | 125 | 0.98 | -0.20 | 0.06 | -0.04 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 17.50 | 0.62 | 0.83 | 0.73 | 0.68 | -0.03 | -4.23% | 0.04 | 56 | 4 | 1.07 | -0.23 | 0.07 | -0.04 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 18.00 | 0.70 | 1.52 | 1.11 | 0.86 | -0.12 | -12.25% | 0.06 | 10 | 40 | 1.21 | -0.27 | 0.08 | -0.05 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 18.50 | 0.54 | 1.17 | 0.86 | 1.23 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.91 | -0.31 | 0.08 | -0.05 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 19.00 | 0.97 | 1.38 | 1.18 | 1.22 | -0.29 | -19.21% | 0.06 | 2 | 45 | 0.99 | -0.36 | 0.09 | -0.05 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 19.50 | 1.16 | 1.98 | 1.57 | 1.72 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.09 | -0.40 | 0.09 | -0.05 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 20.00 | 1.41 | 1.87 | 1.64 | 1.76 | +0.16 | +10.00% | 0.08 | 25 | 12 | 0.98 | -0.45 | 0.09 | -0.05 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 20.50 | 1.69 | 2.14 | 1.92 | 2.00 | % | 0.09 | 75 | 0 | 0.98 | -0.49 | 0.09 | -0.05 | 2/24/2026 | 2/24/2026 3:59:58 PM EST | |
| 21.00 | 2.16 | 2.44 | 2.30 | 2.28 | 0.00 | 0.00% | 0.11 | 0 | 171 | 1.03 | -0.54 | 0.09 | -0.05 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 21.50 | 2.25 | 2.77 | 2.51 | % | 0.12 | 0 | 0 | 0.96 | -0.58 | 0.09 | -0.05 | 2/24/2026 3:59:58 PM EST | |||
| 22.00 | 2.71 | 3.30 | 3.01 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.05 | -0.62 | 0.09 | -0.05 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 22.50 | 2.51 | 4.00 | 3.26 | 3.45 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.91 | -0.65 | 0.08 | -0.05 | 2/18/2026 | 2/24/2026 3:59:58 PM EST |
| 23.00 | 2.47 | 5.30 | 3.89 | % | 0.17 | 0 | 0 | 1.99 | -0.69 | 0.08 | -0.05 | 2/24/2026 3:59:58 PM EST | |||
| 23.50 | 3.50 | 5.45 | 4.48 | % | 0.19 | 0 | 0 | 1.21 | -0.73 | 0.08 | -0.04 | 2/24/2026 3:59:58 PM EST | |||
| 24.00 | 3.85 | 4.80 | 4.33 | % | 0.18 | 0 | 0 | 1.23 | -0.74 | 0.07 | -0.04 | 2/24/2026 3:59:58 PM EST | |||
| 24.50 | 3.60 | 5.95 | 4.78 | % | 0.20 | 0 | 0 | 1.72 | -0.78 | 0.07 | -0.04 | 2/24/2026 3:59:58 PM EST | |||
| 25.00 | 4.30 | 6.60 | 5.45 | % | 0.22 | 0 | 0 | 1.89 | -0.80 | 0.06 | -0.04 | 2/24/2026 3:59:58 PM EST | |||
| 25.50 | 3.95 | 7.05 | 5.50 | % | 0.22 | 0 | 0 | 1.92 | -0.83 | 0.06 | -0.03 | 2/24/2026 3:59:58 PM EST | |||
| 26.00 | 5.35 | 7.50 | 6.43 | % | 0.25 | 0 | 0 | 1.96 | -0.84 | 0.05 | -0.03 | 2/24/2026 3:59:58 PM EST | |||
| 26.50 | 5.85 | 7.95 | 6.90 | % | 0.26 | 0 | 0 | 1.99 | -0.87 | 0.05 | -0.03 | 2/24/2026 3:59:58 PM EST | |||
| 27.00 | 6.35 | 8.45 | 7.40 | % | 0.27 | 0 | 0 | 2.05 | -0.89 | 0.04 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 28.00 | 7.15 | 9.40 | 8.28 | % | 0.30 | 0 | 0 | 2.14 | -0.91 | 0.04 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 29.00 | 8.05 | 10.55 | 9.30 | % | 0.32 | 0 | 0 | 2.34 | -0.94 | 0.03 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 30.00 | 9.50 | 11.15 | 10.33 | % | 0.34 | 0 | 0 | 2.18 | -0.95 | 0.02 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 35.00 | 14.35 | 16.10 | 15.23 | % | 0.44 | 0 | 0 | 2.57 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:58 PM EST |