Options Chain for SUNRUN INC COM (RUN) - $13.17 as of 5/20/2026 5:05:59 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 | 6.45 | 9.05 | 7.75 | 7.10 | 0.00 | 0.00% | 1.29 | 0 | 1 | 7.41 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:02 PM EST |
| 7.00 | 5.55 | 8.75 | 7.15 | % | 1.02 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 8.00 | 4.60 | 7.80 | 6.20 | % | 0.78 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 8.50 | 4.10 | 7.30 | 5.70 | % | 0.67 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 9.00 | 3.40 | 6.80 | 5.10 | % | 0.57 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 9.50 | 3.10 | 5.45 | 4.28 | 4.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.03 | 0.99 | 0.01 | 0.00 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 10.00 | 2.62 | 5.80 | 4.21 | 4.40 | 0.00 | 0.00% | 0.42 | 0 | 18 | 5.07 | 0.99 | 0.02 | -0.01 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 10.50 | 2.75 | 5.30 | 4.03 | 3.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.68 | 0.98 | 0.03 | -0.01 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 11.00 | 2.05 | 4.00 | 3.03 | 2.36 | 0.00 | 0.00% | 0.28 | 0 | 32 | 3.13 | 0.93 | 0.06 | -0.02 | 5/1/2026 | 5/20/2026 4:00:02 PM EST |
| 11.50 | 1.76 | 3.20 | 2.48 | % | 0.22 | 0 | 0 | 2.39 | 0.89 | 0.09 | -0.03 | 5/20/2026 4:00:02 PM EST | |||
| 12.00 | 1.41 | 2.12 | 1.77 | 1.25 | 0.00 | 0.00% | 0.15 | 0 | 59 | 1.26 | 0.84 | 0.12 | -0.04 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 12.50 | 1.21 | 1.51 | 1.36 | 0.99 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.87 | 0.78 | 0.16 | -0.04 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 13.00 | 0.98 | 1.13 | 1.06 | 1.08 | +0.35 | +47.95% | 0.08 | 9 | 89 | 0.72 | 0.70 | 0.21 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 13.50 | 0.62 | 1.00 | 0.81 | 0.75 | +0.25 | +50.00% | 0.06 | 137 | 271 | 0.79 | 0.59 | 0.25 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 14.00 | 0.44 | 0.55 | 0.50 | 0.53 | +0.15 | +39.48% | 0.04 | 823 | 269 | 0.70 | 0.46 | 0.27 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 14.50 | 0.28 | 0.37 | 0.33 | 0.38 | +0.18 | +90.00% | 0.02 | 509 | 483 | 0.71 | 0.34 | 0.24 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 15.00 | 0.20 | 0.28 | 0.24 | 0.25 | +0.07 | +38.89% | 0.02 | 68 | 223 | 0.77 | 0.26 | 0.20 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 15.50 | 0.12 | 0.21 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 800 | 104 | 0.79 | 0.20 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 16.00 | 0.08 | 0.15 | 0.12 | 0.12 | -0.01 | -7.70% | 0.01 | 16 | 261 | 0.82 | 0.15 | 0.13 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 16.50 | 0.06 | 0.50 | 0.28 | 0.13 | -0.16 | -55.18% | 0.02 | 16 | 94 | 1.18 | 0.09 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 17.00 | 0.04 | 0.39 | 0.22 | 0.10 | +0.03 | +42.86% | 0.01 | 2 | 135 | 1.18 | 0.07 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 17.50 | 0.01 | 0.43 | 0.22 | 0.23 | +0.20 | +666.67% | 0.01 | 1 | 100 | 1.22 | 0.05 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 18.00 | 0.02 | 0.15 | 0.09 | 0.19 | +0.15 | +375.00% | 0.01 | 13 | 118 | 1.10 | 0.04 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.01 | 0.02 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.83 | 0.00 | 0.01 | 0.00 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.19 | 0.60 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.34 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/20/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 21.50 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 1.26 | 0.63 | % | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 1.23 | 0.62 | % | 0.03 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 23.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 1.22 | 0.61 | % | 0.03 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 24.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 25.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 26.00 | 0.00 | 1.19 | 0.60 | % | 0.02 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 26.50 | 0.00 | 1.18 | 0.59 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 1.18 | 0.59 | % | 0.02 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 27.50 | 0.00 | 1.18 | 0.59 | % | 0.02 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.17 | 0.59 | % | 0.02 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 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 | 0.67 | 0.34 | % | 0.06 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 1.16 | 0.58 | % | 0.08 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 1.17 | 0.59 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 5.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 1.18 | 0.59 | % | 0.07 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.48 | 0.24 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 38 | 2.92 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 2.63 | -0.01 | 0.01 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 10.00 | 0.01 | 0.30 | 0.16 | 0.10 | +0.06 | +150.00% | 0.02 | 7 | 197 | 1.48 | -0.01 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 3.10 | -0.02 | 0.03 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.17 | -77.28% | 0.00 | 1 | 35 | 1.01 | -0.07 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 11.50 | 0.05 | 0.19 | 0.12 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | -0.11 | 0.09 | -0.03 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 12.00 | 0.10 | 0.16 | 0.13 | 0.10 | -0.12 | -54.55% | 0.01 | 20 | 205 | 0.84 | -0.16 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 12.50 | 0.16 | 0.24 | 0.20 | 0.20 | -0.18 | -47.37% | 0.02 | 270 | 206 | 0.78 | -0.22 | 0.16 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 13.00 | 0.28 | 0.38 | 0.33 | 0.34 | -0.24 | -41.38% | 0.03 | 258 | 84 | 0.76 | -0.30 | 0.21 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 13.50 | 0.46 | 0.59 | 0.53 | 0.55 | -0.40 | -42.11% | 0.04 | 9 | 37 | 0.76 | -0.41 | 0.25 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 14.00 | 0.49 | 0.86 | 0.68 | 0.82 | -0.29 | -26.13% | 0.05 | 13 | 29 | 0.62 | -0.54 | 0.27 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 14.50 | 1.06 | 1.19 | 1.13 | 1.07 | -0.30 | -21.90% | 0.08 | 5 | 21 | 0.78 | -0.66 | 0.24 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 15.00 | 1.46 | 1.73 | 1.60 | 0.99 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.91 | -0.74 | 0.20 | -0.03 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 15.50 | 1.27 | 3.55 | 2.41 | 2.55 | +1.09 | +74.66% | 0.16 | 2 | 10 | 2.86 | -0.80 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 16.00 | 1.62 | 3.75 | 2.69 | 3.05 | +0.79 | +34.96% | 0.17 | 2 | 60 | 2.69 | -0.85 | 0.13 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 16.50 | 2.40 | 4.10 | 3.25 | % | 0.20 | 0 | 0 | 2.67 | -0.91 | 0.09 | -0.02 | 5/20/2026 4:00:02 PM EST | |||
| 17.00 | 2.82 | 3.95 | 3.39 | 3.80 | 0.00 | 0.00% | 0.20 | 0 | 95 | 2.01 | -0.93 | 0.07 | -0.01 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 17.50 | 3.40 | 5.05 | 4.23 | 3.00 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.91 | -0.95 | 0.05 | -0.01 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 18.00 | 3.75 | 6.05 | 4.90 | 4.11 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.65 | -0.96 | 0.04 | -0.01 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 18.50 | 4.25 | 6.55 | 5.40 | % | 0.29 | 0 | 0 | 3.78 | -0.99 | 0.02 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 19.00 | 4.75 | 7.05 | 5.90 | 6.06 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.90 | -1.00 | 0.01 | 0.00 | 4/28/2026 | 5/20/2026 4:00:02 PM EST |
| 19.50 | 5.20 | 7.55 | 6.38 | % | 0.33 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 20.00 | 5.65 | 8.05 | 6.85 | 8.10 | 0.00 | 0.00% | 0.34 | 0 | 2 | 4.14 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/20/2026 4:00:02 PM EST |
| 20.50 | 6.15 | 8.25 | 7.20 | % | 0.35 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 21.00 | 6.70 | 9.05 | 7.88 | 9.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/20/2026 4:00:02 PM EST |
| 21.50 | 7.05 | 9.55 | 8.30 | % | 0.39 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 22.00 | 7.70 | 10.05 | 8.88 | 10.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/20/2026 4:00:02 PM EST |
| 22.50 | 8.20 | 10.55 | 9.38 | % | 0.42 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 23.00 | 8.70 | 11.05 | 9.88 | % | 0.43 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 23.50 | 9.05 | 11.55 | 10.30 | % | 0.44 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 24.00 | 9.80 | 12.05 | 10.93 | % | 0.46 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 24.50 | 10.20 | 12.55 | 11.38 | % | 0.46 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 25.00 | 10.65 | 13.05 | 11.85 | 10.55 | 0.00 | 0.00% | 0.47 | 0 | 6 | 5.08 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:02 PM EST |
| 25.50 | 10.95 | 13.55 | 12.25 | % | 0.48 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 26.00 | 11.70 | 14.05 | 12.88 | % | 0.50 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 26.50 | 12.20 | 14.55 | 13.38 | % | 0.50 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 27.00 | 12.80 | 15.05 | 13.93 | % | 0.52 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 27.50 | 13.20 | 15.55 | 14.38 | % | 0.52 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 28.00 | 13.70 | 16.05 | 14.88 | % | 0.53 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 30.00 | 15.80 | 18.05 | 16.93 | % | 0.56 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST |