Options Chain for SUNRUN INC COM (RUN) - $11.92 as of 4/22/2026 8:20:07 AM 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 | 4.70 | 8.55 | 6.63 | % | 1.10 | 0 | 0 | 5.00 | 0.99 | 0.01 | 0.00 | 4/22/2026 11:58:55 AM EST | |||
| 7.00 | 3.85 | 7.40 | 5.63 | 6.40 | 0.00 | 0.00% | 0.80 | 0 | 13 | 4.09 | 0.96 | 0.02 | -0.01 | 4/7/2026 | 4/22/2026 11:58:55 AM EST |
| 8.00 | 4.00 | 5.80 | 4.90 | % | 0.61 | 0 | 0 | 2.80 | 0.91 | 0.03 | -0.01 | 4/22/2026 11:58:55 AM EST | |||
| 9.00 | 2.60 | 4.20 | 3.40 | 4.75 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.74 | 0.86 | 0.05 | -0.02 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 10.00 | 2.00 | 3.35 | 2.68 | % | 0.27 | 0 | 0 | 1.52 | 0.79 | 0.07 | -0.02 | 4/22/2026 11:58:55 AM EST | |||
| 11.00 | 2.08 | 2.38 | 2.23 | 2.17 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.00 | 0.71 | 0.09 | -0.02 | 4/17/2026 | 4/22/2026 11:58:55 AM EST |
| 12.00 | 1.59 | 1.67 | 1.63 | 1.59 | +0.26 | +19.55% | 0.14 | 1 | 22 | 0.98 | 0.60 | 0.11 | -0.02 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 13.00 | 1.12 | 1.18 | 1.15 | 1.13 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.97 | 0.49 | 0.12 | -0.02 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 14.00 | 0.79 | 0.88 | 0.84 | 0.82 | +0.28 | +51.86% | 0.06 | 13 | 34 | 0.98 | 0.38 | 0.11 | -0.02 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 14.50 | 0.66 | 0.73 | 0.70 | 0.65 | +0.03 | +4.84% | 0.05 | 53 | 22 | 0.97 | 0.34 | 0.11 | -0.02 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 15.00 | 0.56 | 0.64 | 0.60 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.99 | 0.30 | 0.10 | -0.02 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 15.50 | 0.47 | 0.54 | 0.51 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.99 | 0.27 | 0.09 | -0.02 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 16.00 | 0.40 | 0.47 | 0.44 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.01 | 0.23 | 0.09 | -0.02 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 16.50 | 0.34 | 0.41 | 0.38 | % | 0.02 | 0 | 0 | 1.02 | 0.21 | 0.08 | -0.02 | 4/22/2026 11:58:55 AM EST | |||
| 17.00 | 0.01 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.78 | 0.20 | 0.07 | -0.02 | 4/16/2026 | 4/22/2026 11:58:55 AM EST |
| 17.50 | 0.19 | 0.36 | 0.28 | 0.26 | +0.06 | +30.00% | 0.02 | 2 | 7 | 1.04 | 0.17 | 0.07 | -0.02 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 18.00 | 0.14 | 0.76 | 0.45 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.24 | 0.14 | 0.06 | -0.01 | 4/15/2026 | 4/22/2026 11:58:55 AM EST |
| 19.00 | 0.00 | 0.54 | 0.27 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.49 | 0.09 | 0.05 | -0.01 | 4/14/2026 | 4/22/2026 11:58:55 AM EST |
| 20.00 | 0.00 | 0.73 | 0.37 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.77 | 0.06 | 0.03 | -0.01 | 4/9/2026 | 4/22/2026 11:58:55 AM EST |
| 21.00 | 0.00 | 0.73 | 0.37 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.87 | 0.04 | 0.03 | -0.01 | 4/6/2026 | 4/22/2026 11:58:55 AM EST |
| 22.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.76 | 0.03 | 0.02 | 0.00 | 4/22/2026 11:58:55 AM EST | |||
| 23.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.84 | 0.02 | 0.02 | 0.00 | 4/22/2026 11:58:55 AM EST | |||
| 24.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.91 | 0.02 | 0.01 | 0.00 | 4/22/2026 11:58:55 AM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.41 | 0.01 | 0.01 | 0.00 | 4/22/2026 11:58:55 AM 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 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.95 | -0.01 | 0.01 | 0.00 | 4/22/2026 11:58:55 AM EST | |||
| 7.00 | 0.00 | 0.32 | 0.16 | % | 0.02 | 0 | 0 | 1.80 | -0.04 | 0.02 | -0.01 | 4/22/2026 11:58:55 AM EST | |||
| 8.00 | 0.07 | 0.26 | 0.17 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.18 | -0.09 | 0.03 | -0.01 | 4/16/2026 | 4/22/2026 11:58:55 AM EST |
| 9.00 | 0.16 | 0.31 | 0.24 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.05 | -0.14 | 0.05 | -0.02 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 10.00 | 0.42 | 0.52 | 0.47 | 0.39 | +0.01 | +2.64% | 0.05 | 13 | 10 | 1.08 | -0.21 | 0.07 | -0.02 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 11.00 | 0.69 | 0.93 | 0.81 | 0.78 | -0.08 | -9.31% | 0.07 | 10 | 75 | 1.09 | -0.29 | 0.09 | -0.02 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 12.00 | 1.10 | 1.20 | 1.15 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.99 | -0.40 | 0.11 | -0.02 | 4/20/2026 | 4/22/2026 11:58:55 AM EST |
| 13.00 | 1.65 | 1.75 | 1.70 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.98 | -0.51 | 0.12 | -0.02 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 14.00 | 2.30 | 2.43 | 2.37 | % | 0.17 | 0 | 0 | 0.98 | -0.62 | 0.11 | -0.02 | 4/22/2026 11:58:55 AM EST | |||
| 14.50 | 2.62 | 2.80 | 2.71 | % | 0.19 | 0 | 0 | 0.94 | -0.66 | 0.11 | -0.02 | 4/22/2026 11:58:55 AM EST | |||
| 15.00 | 3.00 | 3.20 | 3.10 | 3.32 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.99 | -0.70 | 0.10 | -0.02 | 4/20/2026 | 4/22/2026 11:58:55 AM EST |
| 15.50 | 3.40 | 3.60 | 3.50 | % | 0.23 | 0 | 0 | 0.94 | -0.73 | 0.09 | -0.02 | 4/22/2026 11:58:55 AM EST | |||
| 16.00 | 3.20 | 5.00 | 4.10 | 3.94 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.78 | -0.77 | 0.09 | -0.02 | 4/17/2026 | 4/22/2026 11:58:55 AM EST |
| 16.50 | 4.10 | 5.40 | 4.75 | % | 0.29 | 0 | 0 | 1.82 | -0.79 | 0.08 | -0.02 | 4/22/2026 11:58:55 AM EST | |||
| 17.00 | 4.15 | 5.95 | 5.05 | 5.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.90 | -0.80 | 0.07 | -0.02 | 4/16/2026 | 4/22/2026 11:58:55 AM EST |
| 17.50 | 4.20 | 6.75 | 5.48 | % | 0.31 | 0 | 0 | 2.19 | -0.83 | 0.07 | -0.02 | 4/22/2026 11:58:55 AM EST | |||
| 18.00 | 4.70 | 7.20 | 5.95 | 6.09 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.23 | -0.86 | 0.06 | -0.01 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 19.00 | 5.70 | 8.55 | 7.13 | 7.25 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.61 | -0.91 | 0.05 | -0.01 | 4/16/2026 | 4/22/2026 11:58:55 AM EST |
| 20.00 | 6.65 | 9.55 | 8.10 | 8.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.73 | -0.94 | 0.03 | -0.01 | 4/16/2026 | 4/22/2026 11:58:55 AM EST |
| 21.00 | 7.65 | 10.55 | 9.10 | % | 0.43 | 0 | 0 | 2.84 | -0.96 | 0.03 | -0.01 | 4/22/2026 11:58:55 AM EST | |||
| 22.00 | 8.65 | 11.15 | 9.90 | 9.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.65 | -0.97 | 0.02 | 0.00 | 4/15/2026 | 4/22/2026 11:58:55 AM EST |
| 23.00 | 9.25 | 12.35 | 10.80 | % | 0.47 | 0 | 0 | 2.89 | -0.98 | 0.02 | 0.00 | 4/22/2026 11:58:55 AM EST | |||
| 24.00 | 10.15 | 13.55 | 11.85 | % | 0.49 | 0 | 0 | 3.13 | -0.98 | 0.01 | 0.00 | 4/22/2026 11:58:55 AM EST | |||
| 25.00 | 11.15 | 14.60 | 12.88 | % | 0.52 | 0 | 0 | 3.26 | -0.99 | 0.01 | 0.00 | 4/22/2026 11:58:55 AM EST |