Options Chain for SUNRUN INC COM (RUN) - $8.42 as of 2/21/2025 9:20:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 7.80 | 7.40 | % | 1 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 2.00 | 6.40 | 6.55 | 6.40 | 0.00 | 0.00% | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 3.00 | 4.45 | 5.60 | 6.15 | 0.00 | 0.00% | 0 | 7 | 1.86 | 0.99 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:41 PM EST |
| 4.00 | 4.50 | 4.65 | 5.15 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.96 | 0.02 | 0.00 | 2/3/2025 | 2/21/2025 3:59:41 PM EST |
| 5.00 | 3.55 | 3.70 | 3.90 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.91 | 0.04 | -0.01 | 2/13/2025 | 2/21/2025 3:59:41 PM EST |
| 6.00 | 2.76 | 2.81 | 2.53 | 0.00 | 0.00% | 0 | 142 | 1.07 | 0.85 | 0.07 | -0.01 | 2/12/2025 | 2/21/2025 3:59:41 PM EST |
| 7.00 | 2.03 | 2.07 | 2.08 | 0.00 | 0.00% | 0 | 464 | 1.00 | 0.75 | 0.10 | -0.01 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 8.00 | 1.35 | 1.47 | 1.44 | -0.04 | -2.71% | 5 | 1,048 | 0.90 | 0.63 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 9.00 | 0.98 | 1.03 | 0.93 | -0.10 | -9.71% | 57 | 2,438 | 0.93 | 0.50 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 10.00 | 0.60 | 0.72 | 0.63 | -0.18 | -22.23% | 5 | 1,379 | 0.93 | 0.39 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 11.00 | 0.30 | 0.50 | 0.47 | -0.13 | -21.67% | 17 | 5,878 | 0.94 | 0.29 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 12.00 | 0.31 | 0.35 | 0.32 | -0.03 | -8.58% | 74 | 12,464 | 0.95 | 0.22 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 13.00 | 0.22 | 0.26 | 0.23 | -0.03 | -11.54% | 3 | 526 | 0.97 | 0.17 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 14.00 | 0.16 | 0.20 | 0.21 | -0.03 | -12.50% | 1 | 785 | 0.98 | 0.13 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 15.00 | 0.11 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 774 | 1.00 | 0.10 | 0.05 | -0.01 | 2/13/2025 | 2/21/2025 3:59:41 PM EST |
| 16.00 | 0.07 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 339 | 1.01 | 0.08 | 0.05 | 0.00 | 2/11/2025 | 2/21/2025 3:59:41 PM EST |
| 17.00 | 0.04 | 0.11 | 0.26 | 0.00 | 0.00% | 0 | 784 | 1.03 | 0.07 | 0.04 | 0.00 | 1/24/2025 | 2/21/2025 3:59:41 PM EST |
| 18.00 | 0.02 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 62 | 1.21 | 0.05 | 0.03 | 0.00 | 2/4/2025 | 2/21/2025 3:59:41 PM EST |
| 19.00 | 0.02 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 563 | 1.25 | 0.04 | 0.03 | 0.00 | 2/14/2025 | 2/21/2025 3:59:41 PM EST |
| 20.00 | 0.01 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 355 | 1.11 | 0.04 | 0.02 | 0.00 | 1/29/2025 | 2/21/2025 3:59:41 PM EST |
| 21.00 | 0.01 | 0.22 | 0.13 | 0.00 | 0.00% | 0 | 631 | 1.46 | 0.03 | 0.02 | 0.00 | 1/13/2025 | 2/21/2025 3:59:41 PM EST |
| 22.00 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 175 | 1.18 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/21/2025 3:59:41 PM EST |
| 23.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 92 | 1.42 | 0.01 | 0.01 | 0.00 | 1/10/2025 | 2/21/2025 3:59:41 PM EST |
| 24.00 | 0.00 | 0.23 | 1.06 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.01 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 3:59:41 PM EST |
| 25.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 253 | 1.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:41 PM EST |
| 26.00 | 0.00 | 0.22 | 0.17 | 0.00 | 0.00% | 0 | 7 | 1.97 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 3:59:41 PM EST |
| 27.00 | 0.00 | 0.20 | 0.77 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 3:59:41 PM EST |
| 28.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 13 | 2.04 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:41 PM EST |
| 29.00 | 0.00 | 0.32 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 30.00 | 0.00 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 158 | 2.12 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/21/2025 3:59:41 PM EST |
| 31.00 | 0.00 | 0.32 | 1.44 | 0.00 | 0.00% | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/21/2025 3:59:41 PM EST |
| 32.00 | 0.00 | 0.31 | 1.29 | 0.00 | 0.00% | 0 | 99 | 2.17 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 2/21/2025 3:59:41 PM EST |
| 33.00 | 0.00 | 0.31 | 0.19 | 0.00 | 0.00% | 0 | 117 | 2.21 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/21/2025 3:59:41 PM EST |
| 34.00 | 0.00 | 0.31 | 0.29 | 0.00 | 0.00% | 0 | 83 | 2.24 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 2/21/2025 3:59:41 PM EST |
| 35.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 149 | 2.17 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 2/21/2025 3:59:41 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 | 0.21 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 2.00 | 0.00 | 0.27 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 3.00 | 0.00 | 0.31 | 0.04 | 0.00 | 0.00% | 0 | 528 | 2.45 | -0.01 | 0.01 | 0.00 | 1/28/2025 | 2/21/2025 3:59:41 PM EST |
| 4.00 | 0.07 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 371 | 1.38 | -0.04 | 0.02 | 0.00 | 2/10/2025 | 2/21/2025 3:59:41 PM EST |
| 5.00 | 0.13 | 0.30 | 0.17 | -0.02 | -10.53% | 2 | 26 | 1.30 | -0.09 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 6.00 | 0.31 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 210 | 1.07 | -0.15 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 7.00 | 0.57 | 0.63 | 0.60 | -0.01 | -1.64% | 29 | 9,508 | 1.00 | -0.25 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 8.00 | 0.96 | 1.14 | 1.00 | +0.04 | +4.17% | 200 | 1,431 | 0.95 | -0.37 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 9.00 | 1.48 | 1.60 | 1.55 | +0.07 | +4.73% | 2 | 3,252 | 0.93 | -0.50 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 10.00 | 2.15 | 2.28 | 2.20 | +0.03 | +1.39% | 20 | 368 | 0.93 | -0.61 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 11.00 | 2.93 | 3.05 | 2.74 | 0.00 | 0.00% | 0 | 468 | 0.92 | -0.71 | 0.11 | -0.01 | 2/4/2025 | 2/21/2025 3:59:41 PM EST |
| 12.00 | 3.80 | 3.90 | 4.12 | 0.00 | 0.00% | 0 | 1,175 | 0.94 | -0.78 | 0.10 | -0.01 | 2/11/2025 | 2/21/2025 3:59:41 PM EST |
| 13.00 | 4.70 | 4.80 | 5.02 | 0.00 | 0.00% | 0 | 1,228 | 0.94 | -0.83 | 0.08 | -0.01 | 2/11/2025 | 2/21/2025 3:59:41 PM EST |
| 14.00 | 5.65 | 5.75 | 4.65 | 0.00 | 0.00% | 0 | 1,294 | 0.97 | -0.87 | 0.07 | -0.01 | 1/29/2025 | 2/21/2025 3:59:41 PM EST |
| 15.00 | 6.60 | 6.75 | 6.75 | 0.00 | 0.00% | 0 | 169 | 0.99 | -0.90 | 0.05 | -0.01 | 2/10/2025 | 2/21/2025 3:59:41 PM EST |
| 16.00 | 7.55 | 7.70 | 3.19 | 0.00 | 0.00% | 0 | 185 | 1.17 | -0.92 | 0.05 | 0.00 | 11/5/2024 | 2/21/2025 3:59:41 PM EST |
| 17.00 | 8.50 | 8.70 | 7.60 | 0.00 | 0.00% | 0 | 308 | 1.25 | -0.93 | 0.04 | 0.00 | 12/20/2024 | 2/21/2025 3:59:41 PM EST |
| 18.00 | 9.55 | 10.35 | 7.70 | 0.00 | 0.00% | 0 | 51 | 1.32 | -0.95 | 0.03 | 0.00 | 1/3/2025 | 2/21/2025 3:59:41 PM EST |
| 19.00 | 10.50 | 10.65 | 5.15 | 0.00 | 0.00% | 0 | 14 | 1.28 | -0.96 | 0.03 | 0.00 | 11/5/2024 | 2/21/2025 3:59:41 PM EST |
| 20.00 | 11.55 | 11.65 | 5.95 | 0.00 | 0.00% | 0 | 23 | 1.35 | -0.96 | 0.02 | 0.00 | 11/5/2024 | 2/21/2025 3:59:41 PM EST |
| 21.00 | 12.55 | 12.65 | 9.75 | 0.00 | 0.00% | 0 | 10 | 1.41 | -0.97 | 0.02 | 0.00 | 1/7/2025 | 2/21/2025 3:59:41 PM EST |
| 22.00 | 13.15 | 13.70 | 10.80 | 0.00 | 0.00% | 0 | 10 | 1.46 | -0.98 | 0.01 | 0.00 | 1/7/2025 | 2/21/2025 3:59:41 PM EST |
| 23.00 | 13.60 | 14.65 | 6.40 | 0.00 | 0.00% | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 9/4/2024 | 2/21/2025 3:59:41 PM EST |
| 24.00 | 15.55 | 15.65 | 13.70 | 0.00 | 0.00% | 0 | 3 | 1.57 | -0.99 | 0.00 | 0.00 | 12/12/2024 | 2/21/2025 3:59:41 PM EST |
| 25.00 | 16.45 | 16.65 | 7.55 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 2/21/2025 3:59:41 PM EST |
| 26.00 | 17.55 | 17.65 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 27.00 | 17.55 | 19.25 | 17.10 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:41 PM EST |
| 28.00 | 19.55 | 20.35 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 29.00 | 20.55 | 21.45 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 30.00 | 21.50 | 22.35 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 31.00 | 22.55 | 23.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 32.00 | 22.60 | 24.25 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 33.00 | 23.60 | 25.35 | 23.10 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:41 PM EST |
| 34.00 | 25.40 | 25.80 | 24.35 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:41 PM EST |
| 35.00 | 26.50 | 27.60 | 25.75 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:41 PM EST |