Options Chain for SUNRUN INC COM (RUN) - $12.05 as of 4/30/2026 5:00:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 6.75 | 7.50 | 7.13 | 6.60 | 0.00 | 0.00% | 1.19 | 0 | 3 | 5.16 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:49 PM EST |
| 6.50 | 6.15 | 7.55 | 6.85 | 5.80 | 0.00 | 0.00% | 1.05 | 0 | 2 | 6.47 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:58:49 PM EST |
| 7.00 | 5.60 | 6.95 | 6.28 | 6.10 | +0.50 | +8.93% | 0.90 | 2 | 2 | 4.48 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 7.50 | 5.25 | 5.90 | 5.58 | 5.11 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.61 | 0.99 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:49 PM EST |
| 8.00 | 4.75 | 5.80 | 5.28 | 5.10 | +0.50 | +10.87% | 0.66 | 2 | 1 | 3.43 | 0.99 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 8.50 | 4.25 | 5.10 | 4.68 | 4.00 | 0.00 | 0.00% | 0.55 | 0 | 13 | 3.52 | 0.98 | 0.02 | -0.01 | 4/30/2026 | 5/1/2026 2:58:49 PM EST |
| 9.00 | 3.75 | 4.75 | 4.25 | 4.11 | +0.41 | +11.09% | 0.47 | 2 | 6 | 3.06 | 0.96 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 9.50 | 3.25 | 4.05 | 3.65 | 3.55 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.75 | 0.94 | 0.04 | -0.03 | 4/28/2026 | 5/1/2026 2:58:49 PM EST |
| 10.00 | 2.70 | 3.45 | 3.08 | % | 0.31 | 0 | 0 | 2.23 | 0.90 | 0.06 | -0.04 | 5/1/2026 2:58:49 PM EST | |||
| 10.50 | 2.06 | 3.10 | 2.58 | % | 0.25 | 0 | 0 | 2.26 | 0.87 | 0.08 | -0.04 | 5/1/2026 2:58:49 PM EST | |||
| 11.00 | 2.04 | 2.56 | 2.30 | 2.03 | +0.04 | +2.01% | 0.21 | 15 | 27 | 1.60 | 0.82 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 11.50 | 1.80 | 2.06 | 1.93 | 1.11 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.45 | 0.77 | 0.12 | -0.06 | 4/29/2026 | 5/1/2026 2:58:49 PM EST |
| 12.00 | 1.54 | 1.64 | 1.59 | 1.64 | +0.21 | +14.69% | 0.13 | 5 | 432 | 1.44 | 0.70 | 0.14 | -0.06 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 12.50 | 1.23 | 1.40 | 1.32 | 1.29 | +0.20 | +18.35% | 0.11 | 433 | 1,111 | 1.42 | 0.63 | 0.15 | -0.07 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 13.00 | 0.97 | 1.06 | 1.02 | 1.02 | +0.18 | +21.43% | 0.08 | 5,508 | 858 | 1.32 | 0.55 | 0.16 | -0.07 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 13.50 | 0.77 | 0.86 | 0.82 | 0.77 | +0.12 | +18.47% | 0.06 | 97 | 182 | 1.39 | 0.46 | 0.17 | -0.07 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 14.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.10 | +20.00% | 0.04 | 135 | 423 | 1.37 | 0.39 | 0.16 | -0.07 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 14.50 | 0.42 | 0.50 | 0.46 | 0.43 | +0.06 | +16.22% | 0.03 | 243 | 223 | 1.33 | 0.31 | 0.15 | -0.06 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 15.00 | 0.31 | 0.35 | 0.33 | 0.32 | +0.05 | +18.52% | 0.02 | 266 | 660 | 1.32 | 0.25 | 0.13 | -0.06 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 15.50 | 0.24 | 0.25 | 0.25 | 0.23 | +0.02 | +9.53% | 0.02 | 405 | 75 | 1.28 | 0.20 | 0.12 | -0.05 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 16.00 | 0.14 | 0.28 | 0.21 | 0.19 | +0.05 | +35.72% | 0.01 | 78 | 94 | 1.35 | 0.16 | 0.10 | -0.04 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 16.50 | 0.12 | 0.16 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 9 | 215 | 1.32 | 0.13 | 0.09 | -0.04 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 17.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.02 | +22.23% | 0.01 | 355 | 93 | 1.42 | 0.11 | 0.07 | -0.03 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.17 | -70.84% | 0.00 | 1 | 10 | 1.48 | 0.08 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.51 | 0.06 | 0.05 | -0.02 | 4/30/2026 | 5/1/2026 2:58:49 PM EST |
| 18.50 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.61 | 0.05 | 0.04 | -0.02 | 4/24/2026 | 5/1/2026 2:58:49 PM EST |
| 19.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.70 | 0.04 | 0.03 | -0.01 | 4/17/2026 | 5/1/2026 2:58:49 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.29 | 0.02 | 0.02 | -0.01 | 5/1/2026 2:58:49 PM EST | |||
| 20.00 | 0.00 | 0.47 | 0.24 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.88 | 0.01 | 0.01 | -0.01 | 4/24/2026 | 5/1/2026 2:58:49 PM EST |
| 20.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.98 | 0.01 | 0.01 | 0.00 | 5/1/2026 2:58:49 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.65 | 0.01 | 0.01 | 0.00 | 4/1/2026 | 5/1/2026 2:58:49 PM EST |
| 21.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.01 | 0.00 | 5/1/2026 2:58:49 PM EST | |||
| 22.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:49 PM EST | |||
| 22.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:49 PM EST | |||
| 23.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:49 PM EST | |||
| 23.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:49 PM EST | |||
| 24.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:49 PM EST | |||
| 24.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:49 PM EST | |||
| 25.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:49 PM EST | |||
| 6.50 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:49 PM EST | |||
| 7.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:49 PM EST | |||
| 7.50 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 56 | 3.40 | -0.01 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:58:49 PM EST |
| 8.00 | 0.00 | 0.28 | 0.14 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.12 | -0.01 | 0.01 | -0.01 | 4/16/2026 | 5/1/2026 2:58:49 PM EST |
| 8.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.69 | -0.02 | 0.02 | -0.01 | 5/1/2026 2:58:49 PM EST | |||
| 9.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.85 | -0.04 | 0.03 | -0.02 | 4/28/2026 | 5/1/2026 2:58:49 PM EST |
| 9.50 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.76 | -0.06 | 0.04 | -0.03 | 4/30/2026 | 5/1/2026 2:58:49 PM EST |
| 10.00 | 0.00 | 0.31 | 0.16 | 0.09 | -0.15 | -62.50% | 0.02 | 84 | 255 | 1.42 | -0.10 | 0.06 | -0.04 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 10.50 | 0.12 | 0.32 | 0.22 | 0.15 | -0.11 | -42.31% | 0.02 | 40 | 16 | 1.43 | -0.13 | 0.08 | -0.04 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 11.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.04 | -13.80% | 0.03 | 130 | 220 | 1.63 | -0.18 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 11.50 | 0.31 | 0.40 | 0.36 | 0.32 | -0.11 | -25.59% | 0.03 | 29 | 60 | 1.39 | -0.23 | 0.12 | -0.06 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 12.00 | 0.46 | 0.51 | 0.49 | 0.51 | -0.07 | -12.07% | 0.04 | 45 | 472 | 1.43 | -0.30 | 0.14 | -0.06 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 12.50 | 0.65 | 0.70 | 0.68 | 0.68 | -0.14 | -17.08% | 0.05 | 74 | 218 | 1.32 | -0.37 | 0.15 | -0.07 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 13.00 | 0.88 | 1.02 | 0.95 | 0.90 | -0.19 | -17.44% | 0.07 | 395 | 24 | 1.34 | -0.45 | 0.16 | -0.07 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 13.50 | 1.15 | 1.30 | 1.23 | 1.23 | -0.20 | -13.99% | 0.09 | 7 | 24 | 1.34 | -0.54 | 0.17 | -0.07 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 14.00 | 1.47 | 1.62 | 1.55 | 1.50 | -0.40 | -21.06% | 0.11 | 1 | 22 | 1.32 | -0.61 | 0.16 | -0.07 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 14.50 | 1.81 | 2.07 | 1.94 | 1.80 | -0.76 | -29.69% | 0.13 | 5 | 7 | 1.32 | -0.69 | 0.15 | -0.06 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 15.00 | 2.16 | 2.36 | 2.26 | % | 0.15 | 0 | 0 | 1.33 | -0.75 | 0.13 | -0.06 | 5/1/2026 2:58:49 PM EST | |||
| 15.50 | 2.51 | 2.88 | 2.70 | 2.87 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.20 | -0.80 | 0.12 | -0.05 | 4/28/2026 | 5/1/2026 2:58:49 PM EST |
| 16.00 | 1.01 | 3.60 | 2.31 | 3.25 | -1.05 | -24.42% | 0.14 | 1 | 1 | 1.89 | -0.84 | 0.10 | -0.04 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 16.50 | 3.25 | 3.85 | 3.55 | 3.80 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.95 | -0.87 | 0.09 | -0.04 | 4/28/2026 | 5/1/2026 2:58:49 PM EST |
| 17.00 | 3.55 | 4.65 | 4.10 | 3.82 | -0.88 | -18.73% | 0.24 | 1 | 0 | 2.27 | -0.89 | 0.07 | -0.03 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 17.50 | 4.20 | 4.75 | 4.48 | 5.25 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.02 | -0.92 | 0.06 | -0.03 | 4/17/2026 | 5/1/2026 2:58:49 PM EST |
| 18.00 | 4.55 | 5.35 | 4.95 | 5.55 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.35 | -0.94 | 0.05 | -0.02 | 4/29/2026 | 5/1/2026 2:58:49 PM EST |
| 18.50 | 5.20 | 5.95 | 5.58 | % | 0.30 | 0 | 0 | 2.65 | -0.95 | 0.04 | -0.02 | 5/1/2026 2:58:49 PM EST | |||
| 19.00 | 5.60 | 6.85 | 6.23 | 6.16 | -1.10 | -15.16% | 0.33 | 2 | 1 | 2.77 | -0.96 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 19.50 | 5.95 | 7.25 | 6.60 | 6.95 | -0.17 | -2.39% | 0.34 | 1 | 1 | 2.69 | -0.98 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 20.00 | 6.55 | 7.40 | 6.98 | 7.29 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.90 | -0.99 | 0.01 | -0.01 | 4/28/2026 | 5/1/2026 2:58:49 PM EST |
| 20.50 | 6.85 | 8.75 | 7.80 | 7.72 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.43 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 2:58:49 PM EST |
| 21.00 | 7.35 | 8.30 | 7.83 | 8.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.88 | -0.99 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 2:58:49 PM EST |
| 21.50 | 8.10 | 10.35 | 9.23 | % | 0.43 | 0 | 0 | 4.34 | -1.00 | 0.01 | 0.00 | 5/1/2026 2:58:49 PM EST | |||
| 22.00 | 8.60 | 9.25 | 8.93 | 9.60 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.35 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:58:49 PM EST |
| 22.50 | 9.10 | 10.05 | 9.58 | 9.70 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.95 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:58:49 PM EST |
| 23.00 | 9.50 | 10.20 | 9.85 | 10.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.98 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:58:49 PM EST |
| 23.50 | 10.15 | 10.80 | 10.48 | 11.27 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:49 PM EST |
| 24.00 | 10.60 | 11.65 | 11.13 | 11.06 | -0.49 | -4.25% | 0.46 | 3 | 1 | 3.93 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:49 PM EST |
| 24.50 | 11.10 | 12.00 | 11.55 | 11.91 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:58:49 PM EST |
| 25.00 | 11.60 | 12.55 | 12.08 | % | 0.48 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:49 PM EST |