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 | 4.95 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 2.00 | 3.95 | 4.05 | % | 0 | 0 | 5.21 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.00 | 2.81 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 16 | 2.80 | 0.94 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 4.00 | 2.01 | 2.19 | 2.33 | 0.00 | 0.00% | 0 | 24 | 1.53 | 0.87 | 0.08 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 5.00 | 1.38 | 1.43 | 1.48 | +0.03 | +2.07% | 69 | 160 | 1.03 | 0.74 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 0.82 | 0.86 | 0.85 | +0.02 | +2.41% | 3 | 791 | 0.97 | 0.58 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 7.00 | 0.45 | 0.49 | 0.48 | -0.02 | -4.00% | 214 | 1,147 | 0.94 | 0.40 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 8.00 | 0.24 | 0.28 | 0.26 | 0.00 | 0.00% | 35 | 580 | 0.93 | 0.26 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 9.00 | 0.14 | 0.16 | 0.14 | +0.02 | +16.67% | 6 | 1,299 | 0.92 | 0.16 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 0.05 | 0.10 | 0.09 | +0.01 | +12.50% | 2 | 11,368 | 0.91 | 0.11 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 0.05 | 0.07 | 0.05 | -0.01 | -16.67% | 5 | 7,338 | 1.00 | 0.08 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 0.02 | 0.31 | 0.05 | -0.04 | -44.45% | 1 | 822 | 1.13 | 0.04 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 13.00 | 0.02 | 0.44 | 0.03 | 0.00 | 0.00% | 0 | 437 | 1.37 | 0.02 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.08 | 0.04 | -0.02 | -33.34% | 7 | 202 | 1.51 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,098 | 1.33 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 16.00 | 0.01 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 993 | 1.92 | 0.00 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 17.00 | 0.03 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 394 | 1.45 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 27 | 2.07 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 45 | 2.11 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 78 | 2.17 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 12 | 2.23 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 259 | 2.29 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.23 | 0.60 | 0.00 | 0.00% | 0 | 6 | 2.34 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/28/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 140 | 2.37 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 131 | 2.41 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/28/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.22 | 0.40 | 0.00 | 0.00% | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/28/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.21 | 0.29 | 0.00 | 0.00% | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.21 | 2.54 | 0.00 | 0.00% | 0 | 20 | 2.59 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 3/28/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.21 | 1.54 | 0.00 | 0.00% | 0 | 71 | 2.66 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.20 | 0.64 | 0.00 | 0.00% | 0 | 109 | 2.73 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/28/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 95 | 2.79 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 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 | 0.22 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.28 | % | 0 | 0 | 2.12 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.00 | 0.07 | 0.11 | 0.08 | -0.01 | -11.12% | 9 | 42 | 1.36 | -0.06 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 4.00 | 0.17 | 0.22 | 0.17 | +0.01 | +6.25% | 2 | 27,047 | 1.15 | -0.13 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 5.00 | 0.43 | 0.46 | 0.43 | +0.01 | +2.39% | 155 | 15,132 | 1.07 | -0.26 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 0.85 | 0.89 | 0.83 | 0.00 | 0.00% | 19 | 4,807 | 1.00 | -0.42 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 7.00 | 1.48 | 1.52 | 1.35 | -0.10 | -6.90% | 10 | 3,570 | 0.97 | -0.60 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 8.00 | 2.25 | 2.42 | 2.02 | 0.00 | 0.00% | 0 | 811 | 0.93 | -0.74 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 9.00 | 3.10 | 3.20 | 3.07 | +0.11 | +3.72% | 1 | 883 | 0.91 | -0.84 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 4.05 | 4.15 | 4.05 | 0.00 | 0.00% | 0 | 1,126 | 1.65 | -0.89 | 0.09 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 5.05 | 5.15 | 5.05 | 0.00 | 0.00% | 0 | 779 | 1.74 | -0.92 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 6.00 | 6.15 | 5.45 | 0.00 | 0.00% | 0 | 189 | 1.64 | -0.96 | 0.04 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 13.00 | 7.00 | 7.70 | 7.05 | +1.10 | +18.49% | 1 | 13 | 2.73 | -0.98 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 14.00 | 7.90 | 8.15 | 6.18 | 0.00 | 0.00% | 0 | 36 | 2.79 | -0.99 | 0.01 | 0.00 | 2/27/2025 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 9.05 | 9.15 | 8.47 | 0.00 | 0.00% | 0 | 267 | 2.96 | -0.99 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 16.00 | 9.90 | 10.15 | 6.31 | 0.00 | 0.00% | 0 | 53 | 2.07 | -1.00 | 0.01 | 0.00 | 12/26/2024 | 3/28/2025 3:59:55 PM EST |
| 17.00 | 10.10 | 12.00 | 7.02 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 3:59:55 PM EST |
| 18.00 | 11.90 | 13.00 | 4.75 | 0.00 | 0.00% | 0 | 10 | 3.12 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 3/28/2025 3:59:55 PM EST |
| 19.00 | 13.00 | 13.10 | 12.40 | 0.00 | 0.00% | 0 | 4 | 3.32 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 14.00 | 14.10 | 10.50 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:55 PM EST |
| 21.00 | 15.00 | 15.10 | 6.85 | 0.00 | 0.00% | 0 | 1 | 2.63 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 3/28/2025 3:59:55 PM EST |
| 22.00 | 16.00 | 16.10 | 7.35 | 0.00 | 0.00% | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 3/28/2025 3:59:55 PM EST |
| 23.00 | 17.00 | 17.10 | 13.15 | 0.00 | 0.00% | 0 | 1 | 2.57 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:55 PM EST |
| 24.00 | 18.00 | 18.10 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 25.00 | 18.10 | 19.10 | 9.65 | 0.00 | 0.00% | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 3/28/2025 3:59:55 PM EST |
| 26.00 | 19.85 | 21.00 | 16.05 | 0.00 | 0.00% | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:55 PM EST |
| 27.00 | 20.10 | 21.60 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 28.00 | 21.95 | 22.95 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 23.85 | 24.10 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 32.00 | 26.00 | 26.15 | 24.95 | 0.00 | 0.00% | 0 | 1 | 3.37 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 28.95 | 29.15 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 37.00 | 30.95 | 31.25 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |