Options Chain for SUNRUN INC COM (RUN) - $7.13 as of 5/28/2025 6:35:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.55 | 6.85 | 6.15 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 2.00 | 4.65 | 4.90 | 10.00 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:04 PM EST |
| 2.50 | 4.20 | 4.30 | 4.35 | 0.00 | 0.00% | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:04 PM EST |
| 3.00 | 3.40 | 3.80 | 9.45 | 0.00 | 0.00% | 0 | 2 | 7.28 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:04 PM EST |
| 3.50 | 3.20 | 3.30 | 3.30 | +0.40 | +13.80% | 1 | 2 | 6.08 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 4.00 | 2.60 | 2.91 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:04 PM EST |
| 4.50 | 2.07 | 2.31 | 2.23 | 0.00 | 0.00% | 0 | 7 | 6.52 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:04 PM EST |
| 5.00 | 1.61 | 1.85 | 1.63 | -0.57 | -25.91% | 1 | 76 | 5.10 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 5.50 | 1.12 | 1.91 | 1.72 | 0.00 | 0.00% | 0 | 57 | 4.59 | 0.97 | 0.09 | -0.01 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 6.00 | 0.77 | 0.96 | 0.85 | -0.30 | -26.09% | 258 | 766 | 4.66 | 0.87 | 0.28 | -0.03 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 6.50 | 0.38 | 0.42 | 0.47 | -0.30 | -38.97% | 284 | 844 | 1.34 | 0.67 | 0.54 | -0.06 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 7.00 | 0.13 | 0.16 | 0.15 | -0.25 | -62.50% | 5,268 | 6,251 | 1.25 | 0.36 | 0.60 | -0.06 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 7.50 | 0.04 | 0.05 | 0.05 | -0.12 | -70.59% | 1,670 | 3,559 | 1.30 | 0.16 | 0.37 | -0.04 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 8.00 | 0.02 | 0.03 | 0.02 | -0.05 | -71.43% | 13,176 | 19,993 | 1.54 | 0.07 | 0.19 | -0.02 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 260 | 783 | 1.72 | 0.03 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 9.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 314 | 1,268 | 2.06 | 0.01 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 9.50 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 705 | 5.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 26 | 2,959 | 3.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 12 | 846 | 2.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 251 | 3.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 224 | 3.24 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 459 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 834 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,294 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.14 | 0.19 | 0.00 | 0.00% | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 770 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 14.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 185 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 15.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 157 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 16.50 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:04 PM EST |
| 20.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 21.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 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 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 0.01 | 0.10 | +0.09 | +900.00% | 1 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 2.50 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.58 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 123 | 3.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:04 PM EST |
| 4.50 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 11 | 108 | 2.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,026 | 2.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 5.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 21 | 878 | 1.77 | -0.03 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 6.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 171 | 3,017 | 1.24 | -0.13 | 0.28 | -0.03 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 6.50 | 0.14 | 0.15 | 0.13 | +0.04 | +44.45% | 1,368 | 2,140 | 1.26 | -0.33 | 0.54 | -0.06 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 7.00 | 0.38 | 0.46 | 0.35 | +0.14 | +66.67% | 286 | 745 | 1.33 | -0.64 | 0.60 | -0.06 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 7.50 | 0.71 | 0.89 | 0.76 | +0.26 | +52.00% | 11 | 268 | 1.10 | -0.84 | 0.37 | -0.04 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 8.00 | 1.12 | 1.35 | 1.33 | +0.39 | +41.49% | 11 | 1,027 | 2.44 | -0.93 | 0.19 | -0.02 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 8.50 | 1.59 | 2.27 | 1.71 | +0.35 | +25.74% | 14 | 321 | 5.95 | -0.97 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 9.00 | 2.21 | 2.31 | 2.10 | +0.20 | +10.53% | 12 | 170 | 2.64 | -0.99 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 9.50 | 2.74 | 2.81 | 2.73 | +0.46 | +20.27% | 1 | 1,287 | 3.25 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 10.00 | 3.20 | 3.30 | 3.05 | 0.00 | 0.00% | 0 | 146 | 3.02 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:04 PM EST |
| 10.50 | 3.70 | 3.80 | 3.60 | +0.05 | +1.41% | 75 | 482 | 3.31 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 11.00 | 4.20 | 4.30 | 4.17 | +0.47 | +12.71% | 12 | 400 | 6.11 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 11.50 | 4.70 | 4.95 | 4.67 | +0.22 | +4.95% | 20 | 158 | 3.85 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 12.00 | 5.20 | 5.30 | 5.11 | -0.09 | -1.74% | 1 | 256 | 8.41 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 12.50 | 5.70 | 5.80 | 5.90 | 0.00 | 0.00% | 0 | 49 | 7.06 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:04 PM EST |
| 13.00 | 6.05 | 6.30 | 6.15 | 0.00 | 0.00% | 0 | 105 | 6.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 13.50 | 6.70 | 7.65 | 2.28 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:04 PM EST |
| 14.00 | 7.20 | 7.30 | 3.45 | 0.00 | 0.00% | 0 | 5 | 7.86 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:04 PM EST |
| 14.50 | 7.70 | 7.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 15.00 | 8.15 | 9.10 | 3.65 | 0.00 | 0.00% | 0 | 16 | 8.34 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:04 PM EST |
| 15.50 | 8.70 | 8.80 | 4.00 | 0.00 | 0.00% | 0 | 0 | 9.66 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:04 PM EST |
| 16.00 | 9.20 | 9.30 | 9.65 | 0.00 | 0.00% | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:04 PM EST |
| 16.50 | 9.70 | 9.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 17.00 | 10.20 | 10.30 | 5.90 | 0.00 | 0.00% | 0 | 6 | 8.24 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:04 PM EST |
| 17.50 | 10.70 | 10.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 18.00 | 11.15 | 12.05 | 6.20 | 0.00 | 0.00% | 0 | 1 | 9.93 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:04 PM EST |
| 18.50 | 11.70 | 11.95 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 19.00 | 12.20 | 12.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 19.50 | 12.70 | 12.80 | % | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 20.00 | 13.20 | 14.10 | % | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 20.50 | 12.95 | 14.45 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 21.00 | 13.75 | 14.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 21.50 | 14.70 | 14.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 22.00 | 15.20 | 15.30 | 10.50 | 0.00 | 0.00% | 0 | 6 | 7.31 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:04 PM EST |
| 22.50 | 15.10 | 15.80 | 11.45 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:04 PM EST |
| 23.00 | 16.20 | 16.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 24.00 | 17.20 | 17.40 | 12.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:04 PM EST |
| 25.00 | 18.20 | 18.30 | 18.26 | 0.00 | 0.00% | 0 | 5 | 7.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |