Options Chain for SUNRUN INC COM (RUN) - $6.66 as of 4/24/2025 9:53:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.85 | 6.25 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 2.00 | 4.80 | 5.85 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 2.50 | 4.30 | 5.20 | % | 0 | 0 | 2.20 | 0.99 | 0.01 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 3.00 | 3.90 | 4.70 | % | 0 | 0 | 2.03 | 0.98 | 0.02 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 3.50 | 3.40 | 4.15 | % | 0 | 0 | 1.69 | 0.95 | 0.03 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 4.00 | 2.59 | 3.50 | % | 0 | 0 | 0.93 | 0.92 | 0.05 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 4.50 | 2.32 | 2.85 | % | 0 | 0 | 1.14 | 0.89 | 0.07 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 5.00 | 2.02 | 2.35 | % | 0 | 0 | 0.99 | 0.83 | 0.10 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 5.50 | 1.56 | 1.92 | % | 0 | 0 | 1.04 | 0.77 | 0.13 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 6.00 | 1.33 | 1.47 | % | 0 | 0 | 0.99 | 0.70 | 0.16 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 6.50 | 1.03 | 1.15 | 0.88 | 0.00 | 0.00% | 0 | 25 | 0.96 | 0.61 | 0.19 | -0.01 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 7.00 | 0.77 | 0.84 | 0.81 | +0.16 | +24.62% | 79 | 97 | 0.94 | 0.50 | 0.21 | -0.01 | 4/24/2025 | 4/23/2025 3:59:55 PM EST |
| 7.50 | 0.54 | 0.62 | 0.46 | 0.00 | 0.00% | 0 | 79 | 0.88 | 0.40 | 0.21 | -0.01 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 8.00 | 0.28 | 0.44 | 0.42 | 0.00 | 0.00% | 0 | 12 | 0.87 | 0.32 | 0.19 | -0.01 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 8.50 | 0.19 | 0.31 | 0.35 | 0.00 | 0.00% | 0 | 68 | 0.86 | 0.24 | 0.17 | -0.01 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 9.00 | 0.14 | 0.21 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.19 | 0.14 | -0.01 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 9.50 | 0.09 | 0.16 | % | 0 | 0 | 0.84 | 0.15 | 0.12 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 10.00 | 0.02 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.12 | 0.10 | -0.01 | 4/21/2025 | 4/23/2025 3:59:55 PM EST |
| 10.50 | 0.03 | 0.09 | % | 0 | 0 | 0.82 | 0.09 | 0.08 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.08 | % | 0 | 0 | 1.04 | 0.07 | 0.06 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.27 | % | 0 | 0 | 1.07 | 0.05 | 0.05 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.03 | 0.03 | 0.00 | 4/22/2025 | 4/23/2025 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 | 0.21 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.28 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.31 | % | 0 | 0 | 3.10 | -0.01 | 0.01 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 3.00 | 0.01 | 0.33 | % | 0 | 0 | 1.95 | -0.02 | 0.02 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 3.50 | 0.06 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.05 | 0.03 | 0.00 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 4.00 | 0.02 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.08 | 0.05 | -0.01 | 4/10/2025 | 4/23/2025 3:59:55 PM EST |
| 4.50 | 0.12 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.11 | 0.07 | -0.01 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 5.00 | 0.08 | 0.31 | 0.24 | 0.00 | 0.00% | 0 | 12 | 1.18 | -0.17 | 0.10 | -0.01 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 5.50 | 0.26 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.23 | 0.13 | -0.01 | 4/15/2025 | 4/23/2025 3:59:55 PM EST |
| 6.00 | 0.34 | 0.50 | 0.49 | 0.00 | 0.00% | 0 | 17 | 1.05 | -0.30 | 0.16 | -0.01 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 6.50 | 0.53 | 0.69 | 0.64 | 0.00 | 0.00% | 0 | 14 | 1.02 | -0.39 | 0.19 | -0.01 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 7.00 | 0.71 | 0.94 | 1.04 | 0.00 | 0.00% | 0 | 14 | 0.97 | -0.50 | 0.21 | -0.01 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 7.50 | 1.08 | 1.18 | % | 0 | 0 | 0.95 | -0.60 | 0.21 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 8.00 | 1.31 | 1.56 | % | 0 | 0 | 0.96 | -0.68 | 0.19 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 8.50 | 1.67 | 1.99 | % | 0 | 0 | 0.75 | -0.76 | 0.17 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 9.00 | 2.06 | 2.42 | 3.14 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.81 | 0.14 | -0.01 | 4/10/2025 | 4/23/2025 3:59:55 PM EST |
| 9.50 | 2.48 | 2.77 | % | 0 | 0 | 1.03 | -0.85 | 0.12 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 10.00 | 2.90 | 3.30 | % | 0 | 0 | 1.13 | -0.88 | 0.10 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 10.50 | 3.10 | 3.95 | % | 0 | 0 | 1.10 | -0.91 | 0.08 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 11.00 | 3.95 | 4.65 | % | 0 | 0 | 1.03 | -0.93 | 0.06 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 11.50 | 4.45 | 5.35 | % | 0 | 0 | 1.26 | -0.95 | 0.05 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 12.00 | 4.95 | 5.95 | % | 0 | 0 | 1.17 | -0.97 | 0.03 | 0.00 | 4/23/2025 3:59:55 PM EST |