Options Chain for SUNRUN INC COM (RUN) - $6.98 as of 5/5/2025 9:06:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.95 | 6.05 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:51 PM EST |
| 2.00 | 4.90 | 5.05 | 5.46 | 0.00 | 0.00% | 0 | 1 | 4.66 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 2.50 | 4.00 | 4.55 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.00 | 3.95 | 4.05 | 4.35 | 0.00 | 0.00% | 0 | 21 | 3.24 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 3.50 | 3.45 | 3.55 | % | 0 | 0 | 2.71 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 4.00 | 2.83 | 3.05 | 3.60 | 0.00 | 0.00% | 0 | 114 | 2.25 | 0.98 | 0.03 | -0.01 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 4.50 | 2.51 | 2.60 | 2.32 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.94 | 0.05 | -0.01 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 5.00 | 2.03 | 2.14 | 2.35 | 0.00 | 0.00% | 0 | 185 | 1.91 | 0.91 | 0.08 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 5.50 | 1.55 | 1.71 | 1.90 | 0.00 | 0.00% | 0 | 2 | 2.11 | 0.86 | 0.13 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 1.16 | 1.24 | 1.28 | -0.35 | -21.48% | 5 | 896 | 1.35 | 0.78 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 6.50 | 0.84 | 0.88 | 0.92 | -0.19 | -17.12% | 1 | 31 | 1.25 | 0.67 | 0.24 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 0.55 | 0.59 | 0.56 | -0.31 | -35.64% | 124 | 2,254 | 1.19 | 0.54 | 0.29 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.50 | 0.34 | 0.37 | 0.36 | -0.25 | -40.99% | 96 | 717 | 1.15 | 0.39 | 0.29 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 0.20 | 0.23 | 0.23 | -0.10 | -30.31% | 713 | 2,179 | 1.14 | 0.27 | 0.25 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.50 | 0.10 | 0.13 | 0.13 | -0.08 | -38.10% | 1,132 | 236 | 1.09 | 0.17 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.05 | 0.08 | 0.07 | -0.07 | -50.00% | 23 | 1,713 | 1.10 | 0.10 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 0.04 | 0.03 | -0.04 | -57.15% | 21 | 66 | 1.19 | 0.06 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 2 | 11,859 | 1.10 | 0.03 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.18 | 0.02 | 0.03 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7,435 | 1.21 | 0.01 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.21 | % | 0 | 0 | 2.41 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,112 | 2.10 | 0.00 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.40 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.06 | 0.03 | -0.03 | -50.00% | 20 | 437 | 2.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 202 | 2.95 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,098 | 2.37 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 987 | 3.29 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 289 | 4.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 19 | 4.71 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 45 | 3.55 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 69 | 2.44 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.39 | 0.16 | 0.00 | 0.00% | 0 | 12 | 4.73 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 259 | 4.11 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.53 | 0.60 | 0.00 | 0.00% | 0 | 6 | 5.40 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 140 | 4.32 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 131 | 4.21 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.53 | 0.18 | 0.00 | 0.00% | 0 | 2 | 5.72 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.53 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.49 | 0.29 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 2.54 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 5/5/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.44 | 1.54 | 0.00 | 0.00% | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.49 | 0.64 | 0.00 | 0.00% | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.19 | 0.37 | 0.00 | 0.00% | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/5/2025 3:59:51 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 199 | 6.02 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.43 | 0.08 | 0.00 | 0.00% | 0 | 1 | 6.56 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 686 | 4.55 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 8 | 3.65 | -0.01 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.08 | 0.06 | +0.02 | +50.00% | 2 | 27,070 | 2.33 | -0.02 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 4.50 | 0.05 | 0.08 | 0.05 | -0.01 | -16.67% | 1 | 32 | 1.81 | -0.06 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 5.00 | 0.08 | 0.11 | 0.09 | +0.01 | +12.50% | 76 | 13,231 | 1.62 | -0.09 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 5.50 | 0.13 | 0.16 | 0.13 | 0.00 | 0.00% | 3 | 22 | 1.46 | -0.14 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 0.22 | 0.25 | 0.24 | +0.04 | +20.00% | 86 | 4,992 | 1.35 | -0.22 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 6.50 | 0.36 | 0.39 | 0.34 | +0.08 | +30.77% | 80 | 50 | 1.26 | -0.33 | 0.24 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 0.57 | 0.62 | 0.58 | +0.17 | +41.47% | 60 | 3,999 | 1.19 | -0.46 | 0.29 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.50 | 0.85 | 0.89 | 0.85 | -0.03 | -3.41% | 20 | 247 | 1.15 | -0.61 | 0.29 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 1.19 | 1.33 | 1.24 | +0.11 | +9.74% | 3 | 816 | 1.20 | -0.73 | 0.25 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.50 | 1.61 | 1.80 | 1.41 | 0.00 | 0.00% | 0 | 6 | 1.36 | -0.83 | 0.19 | -0.02 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 2.05 | 2.26 | 2.00 | -0.13 | -6.11% | 3 | 848 | 1.34 | -0.90 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.50 | 2.25 | 2.59 | % | 0 | 0 | 1.78 | -0.94 | 0.09 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 3.00 | 3.10 | 2.96 | -0.09 | -2.96% | 1 | 1,072 | 1.52 | -0.97 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.50 | 3.50 | 4.50 | 3.63 | 0.00 | 0.00% | 0 | 3 | 1.66 | -0.98 | 0.03 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 4.00 | 4.10 | 4.65 | 0.00 | 0.00% | 0 | 594 | 1.80 | -0.99 | 0.02 | 0.00 | 4/4/2025 | 5/5/2025 3:59:51 PM EST |
| 11.50 | 4.50 | 4.65 | % | 0 | 0 | 1.60 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 4.00 | 5.25 | 5.00 | 0.00 | 0.00% | 0 | 145 | 2.05 | -1.00 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 5.50 | 6.55 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 6.00 | 7.05 | 6.45 | 0.00 | 0.00% | 0 | 15 | 2.27 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 7.00 | 8.05 | 8.20 | 0.00 | 0.00% | 0 | 4 | 2.09 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 8.00 | 8.10 | 7.60 | 0.00 | 0.00% | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 9.00 | 10.05 | 10.20 | 0.00 | 0.00% | 0 | 5 | 2.41 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 10.00 | 11.05 | 7.02 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 11.00 | 12.00 | 12.20 | 0.00 | 0.00% | 0 | 10 | 2.69 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 11.15 | 12.05 | 13.05 | 0.00 | 0.00% | 0 | 4 | 3.25 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 12.80 | 13.10 | 14.20 | 0.00 | 0.00% | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 14.00 | 14.05 | 15.20 | 0.00 | 0.00% | 0 | 2 | 3.05 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 15.00 | 16.05 | 16.20 | 0.00 | 0.00% | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 16.00 | 17.05 | 17.05 | 0.00 | 0.00% | 0 | 1 | 3.72 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 16.50 | 17.10 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 18.00 | 18.10 | 9.65 | 0.00 | 0.00% | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 5/5/2025 3:59:51 PM EST |
| 26.00 | 19.00 | 20.05 | 16.05 | 0.00 | 0.00% | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:51 PM EST |
| 27.00 | 20.00 | 21.05 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 28.00 | 20.80 | 21.05 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 22.65 | 24.00 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 32.00 | 24.95 | 25.45 | 24.95 | 0.00 | 0.00% | 0 | 1 | 4.51 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 27.95 | 28.35 | % | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 37.00 | 29.95 | 30.10 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |