Options Chain for SUNRUN INC COM (RUN) - $12.83 as of 5/6/2026 10:19:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.25 | 13.95 | 12.10 | 11.30 | 0.00 | 0.00% | 12.10 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:50 PM EST |
| 2.00 | 9.25 | 12.95 | 11.10 | 11.30 | +1.00 | +9.71% | 5.55 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 3.00 | 8.25 | 10.85 | 9.55 | 9.30 | 0.00 | 0.00% | 3.18 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:50 PM EST |
| 4.00 | 8.35 | 11.00 | 9.68 | 8.30 | 0.00 | 0.00% | 2.42 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:50 PM EST |
| 5.00 | 7.50 | 8.70 | 8.10 | 8.17 | 0.00 | 0.00% | 1.62 | 0 | 3 | 6.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 6.00 | 6.40 | 8.25 | 7.33 | % | 1.22 | 0 | 2 | 7.29 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 7.00 | 4.25 | 7.25 | 5.75 | 6.02 | 0.00 | 0.00% | 0.82 | 0 | 22 | 6.16 | 0.99 | 0.01 | -0.01 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 8.00 | 4.50 | 5.40 | 4.95 | 5.25 | 0.00 | 0.00% | 0.62 | 0 | 9 | 3.36 | 0.97 | 0.02 | -0.02 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 8.50 | 3.95 | 5.60 | 4.78 | % | 0.56 | 0 | 0 | 4.49 | 0.96 | 0.03 | -0.02 | 5/6/2026 3:59:50 PM EST | |||
| 9.00 | 3.50 | 5.30 | 4.40 | 4.21 | +0.08 | +1.94% | 0.49 | 6 | 19 | 4.47 | 0.93 | 0.04 | -0.03 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 9.50 | 3.00 | 5.20 | 4.10 | 3.70 | % | 0.43 | 2 | 0 | 4.76 | 0.90 | 0.05 | -0.04 | 5/6/2026 | 5/6/2026 3:59:50 PM EST | |
| 10.00 | 2.90 | 3.45 | 3.18 | 3.35 | +0.37 | +12.42% | 0.32 | 10 | 193 | 1.51 | 0.87 | 0.06 | -0.04 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 10.50 | 2.44 | 2.98 | 2.71 | 2.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.46 | 0.82 | 0.08 | -0.05 | 4/30/2026 | 5/6/2026 3:59:50 PM EST |
| 11.00 | 2.00 | 2.54 | 2.27 | 2.43 | 0.00 | 0.00% | 0.21 | 0 | 65 | 1.38 | 0.78 | 0.10 | -0.06 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 11.50 | 1.75 | 2.06 | 1.91 | 1.89 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.39 | 0.73 | 0.11 | -0.06 | 4/30/2026 | 5/6/2026 3:59:50 PM EST |
| 12.00 | 1.35 | 1.72 | 1.54 | 1.58 | -0.37 | -18.98% | 0.13 | 9 | 500 | 1.31 | 0.67 | 0.12 | -0.06 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 12.50 | 1.19 | 1.47 | 1.33 | 1.30 | -0.25 | -16.13% | 0.11 | 16 | 123 | 1.41 | 0.60 | 0.14 | -0.07 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 13.00 | 1.03 | 1.10 | 1.07 | 1.06 | -0.24 | -18.47% | 0.08 | 569 | 8,305 | 1.38 | 0.53 | 0.14 | -0.07 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 13.50 | 0.83 | 0.94 | 0.89 | 0.87 | -0.25 | -22.33% | 0.07 | 393 | 116 | 1.41 | 0.46 | 0.14 | -0.07 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 14.00 | 0.67 | 0.72 | 0.70 | 0.70 | -0.15 | -17.65% | 0.05 | 147 | 11,515 | 1.38 | 0.40 | 0.14 | -0.06 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 14.50 | 0.47 | 0.91 | 0.69 | 0.58 | -0.12 | -17.15% | 0.05 | 22 | 294 | 1.56 | 0.34 | 0.13 | -0.06 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.15 | -27.28% | 0.03 | 82 | 2,996 | 1.40 | 0.29 | 0.12 | -0.06 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 15.50 | 0.28 | 0.49 | 0.39 | 0.38 | -0.04 | -9.53% | 0.03 | 9 | 104 | 1.45 | 0.24 | 0.11 | -0.05 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 16.00 | 0.21 | 0.40 | 0.31 | 0.30 | -0.02 | -6.25% | 0.02 | 27 | 4,748 | 1.45 | 0.21 | 0.10 | -0.05 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 16.50 | 0.12 | 0.31 | 0.22 | 0.23 | -0.02 | -8.00% | 0.01 | 2 | 9 | 1.39 | 0.18 | 0.09 | -0.05 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 17.00 | 0.12 | 0.24 | 0.18 | 0.14 | -0.07 | -33.34% | 0.01 | 45 | 2,802 | 1.43 | 0.15 | 0.08 | -0.04 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.26 | 0.13 | 0.15 | -0.01 | -6.25% | 0.01 | 27 | 133 | 1.72 | 0.12 | 0.07 | -0.03 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.02 | -16.67% | 0.01 | 4 | 683 | 2.09 | 0.09 | 0.06 | -0.03 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 11 | 518 | 1.74 | 0.07 | 0.04 | -0.02 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 20.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 950 | 1.58 | 0.05 | 0.03 | -0.02 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 303 | 2.44 | 0.03 | 0.02 | -0.01 | 4/24/2026 | 5/6/2026 3:59:50 PM EST |
| 22.00 | 0.01 | 0.14 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.79 | 0.02 | 0.02 | -0.01 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 226 | 2.67 | 0.01 | 0.01 | -0.01 | 4/20/2026 | 5/6/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 248 | 2.85 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 481 | 2.23 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.10 | -83.34% | 0.01 | 3 | 483 | 2.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 191 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 715 | 3.21 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.80 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 499 | 3.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.11 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 69 | 4.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.42 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 19 | 4.68 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.33 | 0.17 | % | 0.03 | 0 | 2 | 4.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 7.00 | 0.02 | 0.65 | 0.34 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 222 | 3.15 | -0.01 | 0.01 | -0.01 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 415 | 2.72 | -0.03 | 0.02 | -0.02 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 8.50 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.45 | -0.04 | 0.03 | -0.02 | 4/30/2026 | 5/6/2026 3:59:50 PM EST |
| 9.00 | 0.04 | 0.14 | 0.09 | 0.09 | -0.04 | -30.77% | 0.01 | 2 | 203 | 1.56 | -0.07 | 0.04 | -0.03 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 9.50 | 0.06 | 0.32 | 0.19 | 0.09 | +0.04 | +80.00% | 0.02 | 43 | 36 | 1.66 | -0.10 | 0.05 | -0.04 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 10.00 | 0.13 | 0.36 | 0.25 | 0.13 | -0.01 | -7.15% | 0.03 | 80 | 344 | 1.61 | -0.13 | 0.06 | -0.04 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 10.50 | 0.01 | 0.41 | 0.21 | 0.16 | -0.02 | -11.12% | 0.02 | 2 | 76 | 1.20 | -0.18 | 0.08 | -0.05 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 11.00 | 0.35 | 0.66 | 0.51 | 0.36 | +0.06 | +20.00% | 0.05 | 47 | 332 | 1.65 | -0.22 | 0.10 | -0.06 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 11.50 | 0.46 | 0.73 | 0.60 | 0.48 | +0.06 | +14.29% | 0.05 | 4 | 81 | 1.52 | -0.27 | 0.11 | -0.06 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 12.00 | 0.63 | 0.75 | 0.69 | 0.65 | +0.13 | +25.00% | 0.06 | 62 | 3,889 | 1.39 | -0.33 | 0.12 | -0.06 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 12.50 | 0.85 | 0.93 | 0.89 | 0.93 | +0.16 | +20.78% | 0.07 | 109 | 188 | 1.36 | -0.40 | 0.14 | -0.07 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 13.00 | 1.11 | 1.39 | 1.25 | 1.19 | +0.22 | +22.68% | 0.10 | 310 | 6,009 | 1.48 | -0.47 | 0.14 | -0.07 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 13.50 | 1.40 | 1.57 | 1.49 | 1.41 | +0.25 | +21.56% | 0.11 | 38 | 14 | 1.41 | -0.54 | 0.14 | -0.07 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 14.00 | 1.54 | 1.90 | 1.72 | 1.80 | +0.19 | +11.81% | 0.12 | 17 | 1,434 | 1.42 | -0.60 | 0.14 | -0.06 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 14.50 | 1.60 | 2.67 | 2.14 | 2.28 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.07 | -0.66 | 0.13 | -0.06 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 15.00 | 2.20 | 2.67 | 2.44 | 2.49 | +0.17 | +7.33% | 0.16 | 4 | 138 | 1.16 | -0.71 | 0.12 | -0.06 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 15.50 | 2.40 | 3.15 | 2.78 | 2.72 | % | 0.18 | 5 | 0 | 1.72 | -0.76 | 0.11 | -0.05 | 5/6/2026 | 5/6/2026 3:59:50 PM EST | |
| 16.00 | 3.10 | 4.05 | 3.58 | 3.64 | 0.00 | 0.00% | 0.22 | 0 | 107 | 2.42 | -0.79 | 0.10 | -0.05 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 16.50 | 3.10 | 4.05 | 3.58 | 3.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.84 | -0.82 | 0.09 | -0.05 | 4/28/2026 | 5/6/2026 3:59:50 PM EST |
| 17.00 | 3.85 | 4.45 | 4.15 | 5.30 | 0.00 | 0.00% | 0.24 | 0 | 242 | 1.79 | -0.85 | 0.08 | -0.04 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 17.50 | 4.15 | 5.05 | 4.60 | 4.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.08 | -0.88 | 0.07 | -0.03 | 4/28/2026 | 5/6/2026 3:59:50 PM EST |
| 18.00 | 4.80 | 5.55 | 5.18 | 5.00 | -0.50 | -9.10% | 0.29 | 3 | 460 | 2.20 | -0.91 | 0.06 | -0.03 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 19.00 | 5.40 | 6.80 | 6.10 | 6.79 | 0.00 | 0.00% | 0.32 | 0 | 268 | 2.82 | -0.93 | 0.04 | -0.02 | 4/30/2026 | 5/6/2026 3:59:50 PM EST |
| 20.00 | 6.85 | 7.40 | 7.13 | 7.10 | -0.45 | -5.96% | 0.36 | 5 | 224 | 2.30 | -0.95 | 0.03 | -0.02 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 21.00 | 7.55 | 8.75 | 8.15 | 8.60 | 0.00 | 0.00% | 0.39 | 0 | 83 | 3.14 | -0.97 | 0.02 | -0.01 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 22.00 | 8.70 | 9.35 | 9.03 | 8.89 | -0.25 | -2.74% | 0.41 | 2 | 18 | 2.51 | -0.98 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 23.00 | 9.65 | 10.30 | 9.98 | 10.55 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.52 | -0.99 | 0.01 | -0.01 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 24.00 | 10.60 | 13.05 | 11.83 | 12.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:50 PM EST |
| 25.00 | 11.75 | 12.40 | 12.08 | 12.03 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:50 PM EST |
| 26.00 | 12.75 | 13.55 | 13.15 | 12.90 | -0.75 | -5.50% | 0.51 | 2 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 27.00 | 13.45 | 14.45 | 13.95 | 13.90 | -0.16 | -1.14% | 0.52 | 2 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 28.00 | 14.35 | 15.65 | 15.00 | % | 0.54 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 29.00 | 15.30 | 16.85 | 16.08 | 16.56 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:50 PM EST |
| 30.00 | 16.35 | 17.85 | 17.10 | 17.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:50 PM EST |
| 31.00 | 17.35 | 18.65 | 18.00 | 19.05 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:50 PM EST |
| 32.00 | 18.35 | 19.65 | 19.00 | % | 0.59 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 33.00 | 19.40 | 22.00 | 20.70 | % | 0.63 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 34.00 | 20.30 | 21.65 | 20.98 | % | 0.62 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 35.00 | 21.35 | 22.70 | 22.03 | % | 0.63 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST |