Options Chain for SUNRUN INC COM (RUN) - $5.94 as of 3/28/2025 8:54:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.90 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.00 | 3.65 | 4.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.50 | 2.91 | 3.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.00 | 2.40 | 3.00 | 3.50 | 0.00 | 0.00% | 0 | 17 | 9.31 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 3.50 | 2.11 | 2.77 | % | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 4.00 | 1.90 | 2.05 | 2.23 | 0.00 | 0.00% | 0 | 31 | 5.56 | 1.00 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 4.50 | 1.43 | 1.56 | 1.54 | +0.04 | +2.67% | 20 | 25 | 1.46 | 0.97 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 5.00 | 0.90 | 1.02 | 1.03 | -0.05 | -4.63% | 2 | 13 | 1.97 | 0.88 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 5.50 | 0.57 | 0.61 | 0.58 | -0.09 | -13.44% | 6 | 74 | 0.94 | 0.73 | 0.38 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 0.27 | 0.31 | 0.31 | -0.03 | -8.83% | 454 | 234 | 0.95 | 0.51 | 0.48 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 6.50 | 0.11 | 0.15 | 0.12 | -0.05 | -29.42% | 650 | 1,343 | 0.96 | 0.28 | 0.41 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 7.00 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 177 | 2,660 | 1.04 | 0.13 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 7.50 | 0.03 | 0.05 | 0.03 | -0.01 | -25.00% | 54 | 602 | 1.12 | 0.05 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 8.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 35 | 699 | 1.30 | 0.02 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 98 | 1.74 | 0.01 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 9.00 | 0.01 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 298 | 1.90 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.71 | 0.05 | 0.00 | 0.00% | 0 | 5 | 4.90 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 126 | 3.26 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.71 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.71 | 0.01 | 0.00 | 0.00% | 0 | 29 | 5.55 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.71 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.27 | 0.00 | 0.00% | 0 | 50 | 3.30 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.71 | 0.30 | 0.00 | 0.00% | 0 | 1 | 6.09 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.71 | 0.18 | 0.00 | 0.00% | 0 | 1 | 6.25 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 14.50 | 0.00 | 0.71 | % | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.71 | % | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.71 | % | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.71 | % | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.63 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.72 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.73 | % | 0 | 0 | 9.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.67 | 0.17 | 0.00 | 0.00% | 0 | 6 | 7.77 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 0.59 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.44 | 0.02 | 0.00 | 0.00% | 0 | 45 | 4.39 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 4.50 | 0.02 | 0.09 | 0.02 | -0.01 | -33.34% | 1 | 29 | 3.21 | -0.03 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 5.00 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 24 | 135 | 1.17 | -0.12 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 5.50 | 0.15 | 0.16 | 0.14 | -0.01 | -6.67% | 323 | 705 | 1.05 | -0.27 | 0.38 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 0.34 | 0.43 | 0.39 | +0.04 | +11.43% | 451 | 25,284 | 1.11 | -0.49 | 0.48 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 6.50 | 0.66 | 0.71 | 0.68 | +0.09 | +15.26% | 109 | 277 | 1.44 | -0.72 | 0.41 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 7.00 | 1.09 | 1.14 | 1.07 | +0.10 | +10.31% | 4 | 116 | 1.87 | -0.87 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 7.50 | 1.55 | 1.61 | 1.56 | +0.02 | +1.30% | 49 | 235 | 3.49 | -0.95 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 8.00 | 1.49 | 2.32 | 1.84 | 0.00 | 0.00% | 0 | 41 | 4.62 | -0.98 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 8.50 | 2.21 | 2.73 | 2.37 | 0.00 | 0.00% | 0 | 5 | 5.07 | -0.99 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 9.00 | 3.05 | 3.15 | 2.91 | +0.04 | +1.40% | 9 | 47 | 5.51 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 9.50 | 3.50 | 3.65 | 3.10 | 0.00 | 0.00% | 0 | 5 | 5.77 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 3.25 | 4.15 | 4.05 | +0.45 | +12.50% | 1 | 9 | 6.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 10.50 | 4.50 | 4.65 | 3.90 | 0.00 | 0.00% | 0 | 9 | 6.24 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 5.00 | 5.15 | 4.95 | 0.00 | 0.00% | 0 | 22 | 6.45 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 11.50 | 4.65 | 5.65 | 5.50 | 0.00 | 0.00% | 0 | 2 | 6.65 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 6.00 | 6.15 | 6.00 | 0.00 | 0.00% | 0 | 1 | 6.83 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 12.50 | 6.50 | 6.65 | % | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 13.00 | 7.00 | 7.15 | 7.00 | 0.00 | 0.00% | 0 | 1 | 7.17 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 14.00 | 8.00 | 8.15 | 7.60 | 0.00 | 0.00% | 0 | 3 | 7.47 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 14.50 | 8.50 | 8.65 | % | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 9.00 | 9.75 | % | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 16.00 | 10.00 | 10.60 | % | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.00 | 11.00 | 11.15 | % | 0 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |