Options Chain for SUNRUN INC COM (RUN) - $14.65 as of 5/27/2026 9:51:17 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 | 8.85 | 10.00 | 9.43 | % | 1.57 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 7.00 | 7.20 | 8.90 | 8.05 | 8.20 | 0.00 | 0.00% | 1.15 | 0 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:46 AM EST |
| 8.00 | 6.75 | 8.65 | 7.70 | 6.92 | 0.00 | 0.00% | 0.96 | 0 | 1 | 4.09 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:58:46 AM EST |
| 8.50 | 6.35 | 7.40 | 6.88 | 6.65 | 0.00 | 0.00% | 0.81 | 0 | 2 | 4.27 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:46 AM EST |
| 9.00 | 5.85 | 6.60 | 6.23 | % | 0.69 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 9.50 | 5.35 | 6.20 | 5.78 | 5.65 | 0.00 | 0.00% | 0.61 | 0 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:46 AM EST |
| 10.00 | 4.10 | 6.85 | 5.48 | % | 0.55 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 10.50 | 4.40 | 6.20 | 5.30 | % | 0.50 | 0 | 0 | 2.90 | 0.99 | 0.01 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 11.00 | 4.20 | 5.70 | 4.95 | 3.75 | 0.00 | 0.00% | 0.45 | 0 | 32 | 2.26 | 0.99 | 0.01 | -0.01 | 5/11/2026 | 5/28/2026 9:58:46 AM EST |
| 11.50 | 3.45 | 4.10 | 3.78 | 3.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.04 | 0.97 | 0.03 | -0.01 | 5/27/2026 | 5/28/2026 9:58:46 AM EST |
| 12.00 | 3.10 | 3.60 | 3.35 | 2.22 | 0.00 | 0.00% | 0.28 | 0 | 41 | 2.48 | 0.96 | 0.04 | -0.02 | 5/21/2026 | 5/28/2026 9:58:46 AM EST |
| 12.50 | 1.73 | 4.20 | 2.97 | 2.93 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.70 | 0.92 | 0.07 | -0.03 | 5/27/2026 | 5/28/2026 9:58:46 AM EST |
| 13.00 | 1.95 | 2.86 | 2.41 | 2.34 | 0.00 | 0.00% | 0.19 | 0 | 160 | 1.54 | 0.88 | 0.09 | -0.03 | 5/27/2026 | 5/28/2026 9:58:46 AM EST |
| 13.50 | 1.53 | 2.25 | 1.89 | 1.55 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.85 | 0.82 | 0.12 | -0.04 | 5/27/2026 | 5/28/2026 9:58:46 AM EST |
| 14.00 | 1.52 | 1.85 | 1.69 | 1.73 | 0.00 | 0.00% | 0.12 | 0 | 362 | 0.98 | 0.75 | 0.15 | -0.05 | 5/27/2026 | 5/28/2026 9:58:46 AM EST |
| 14.50 | 1.17 | 1.47 | 1.32 | 1.20 | +0.03 | +2.57% | 0.09 | 1 | 472 | 0.90 | 0.67 | 0.17 | -0.05 | 5/28/2026 | 5/28/2026 9:58:46 AM EST |
| 15.00 | 0.85 | 1.06 | 0.96 | 0.99 | 0.00 | 0.00% | 0.06 | 2 | 605 | 0.87 | 0.58 | 0.19 | -0.05 | 5/28/2026 | 5/28/2026 9:58:46 AM EST |
| 15.50 | 0.67 | 0.78 | 0.73 | 0.68 | -0.18 | -20.93% | 0.05 | 4,162 | 697 | 0.81 | 0.48 | 0.20 | -0.05 | 5/28/2026 | 5/28/2026 9:58:46 AM EST |
| 16.00 | 0.43 | 0.57 | 0.50 | 0.55 | +0.02 | +3.78% | 0.03 | 16 | 180 | 0.84 | 0.39 | 0.19 | -0.05 | 5/28/2026 | 5/28/2026 9:58:46 AM EST |
| 16.50 | 0.21 | 0.48 | 0.35 | 0.40 | -0.01 | -2.44% | 0.02 | 1 | 317 | 0.85 | 0.29 | 0.17 | -0.04 | 5/28/2026 | 5/28/2026 9:58:46 AM EST |
| 17.00 | 0.11 | 0.35 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 402 | 0.84 | 0.21 | 0.15 | -0.03 | 5/27/2026 | 5/28/2026 9:58:46 AM EST |
| 17.50 | 0.07 | 0.28 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.83 | 0.14 | 0.12 | -0.02 | 5/27/2026 | 5/28/2026 9:58:46 AM EST |
| 18.00 | 0.06 | 0.32 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.91 | 0.09 | 0.09 | -0.02 | 5/27/2026 | 5/28/2026 9:58:46 AM EST |
| 18.50 | 0.06 | 0.32 | 0.19 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | 0.06 | 0.06 | -0.01 | 5/27/2026 | 5/28/2026 9:58:46 AM EST |
| 19.00 | 0.01 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.99 | 0.03 | 0.04 | -0.01 | 5/27/2026 | 5/28/2026 9:58:46 AM EST |
| 19.50 | 0.05 | 0.11 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 6 | 3 | 1.14 | 0.02 | 0.02 | 0.00 | 5/28/2026 | 5/28/2026 9:58:46 AM EST |
| 20.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.08 | 0.01 | 0.01 | 0.00 | 5/27/2026 | 5/28/2026 9:58:46 AM EST |
| 20.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.70 | 0.01 | 0.01 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 21.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.01 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 21.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 22.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 22.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 23.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 23.50 | 0.00 | 1.16 | 0.58 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 24.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 24.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 25.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 25.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 26.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 26.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 27.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 27.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 28.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 28.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 29.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 29.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 30.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 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 | 0.48 | 0.24 | % | 0.04 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 7.00 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 8.00 | 0.00 | 0.67 | 0.34 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/28/2026 9:58:46 AM EST |
| 8.50 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 9.00 | 0.00 | 0.48 | 0.24 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.42 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/28/2026 9:58:46 AM EST |
| 9.50 | 0.00 | 0.67 | 0.34 | % | 0.04 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 10.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.41 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:46 AM EST |
| 10.50 | 0.00 | 1.12 | 0.56 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.19 | -0.01 | 0.01 | 0.00 | 5/22/2026 | 5/28/2026 9:58:46 AM EST |
| 11.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.99 | -0.01 | 0.01 | -0.01 | 5/26/2026 | 5/28/2026 9:58:46 AM EST |
| 11.50 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.41 | -0.03 | 0.03 | -0.01 | 5/22/2026 | 5/28/2026 9:58:46 AM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 592 | 1.44 | -0.04 | 0.04 | -0.02 | 5/28/2026 | 5/28/2026 9:58:46 AM EST |
| 12.50 | 0.02 | 0.12 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.96 | -0.08 | 0.07 | -0.03 | 5/27/2026 | 5/28/2026 9:58:46 AM EST |
| 13.00 | 0.04 | 0.24 | 0.14 | 0.10 | -0.07 | -41.18% | 0.01 | 3 | 458 | 0.99 | -0.12 | 0.09 | -0.03 | 5/28/2026 | 5/28/2026 9:58:46 AM EST |
| 13.50 | 0.11 | 0.18 | 0.15 | 0.14 | -0.09 | -39.13% | 0.01 | 2 | 207 | 1.01 | -0.18 | 0.12 | -0.04 | 5/28/2026 | 5/28/2026 9:58:46 AM EST |
| 14.00 | 0.16 | 0.28 | 0.22 | 0.24 | -0.11 | -31.43% | 0.02 | 5 | 128 | 0.86 | -0.25 | 0.15 | -0.05 | 5/28/2026 | 5/28/2026 9:58:46 AM EST |
| 14.50 | 0.27 | 0.43 | 0.35 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.94 | -0.33 | 0.17 | -0.05 | 5/27/2026 | 5/28/2026 9:58:46 AM EST |
| 15.00 | 0.49 | 0.60 | 0.55 | 0.60 | -0.20 | -25.00% | 0.04 | 101 | 59 | 0.91 | -0.42 | 0.19 | -0.05 | 5/28/2026 | 5/28/2026 9:58:46 AM EST |
| 15.50 | 0.72 | 1.01 | 0.87 | 0.78 | -0.31 | -28.44% | 0.06 | 3 | 5 | 0.93 | -0.52 | 0.20 | -0.05 | 5/28/2026 | 5/28/2026 9:58:46 AM EST |
| 16.00 | 1.02 | 1.35 | 1.19 | 1.14 | -0.20 | -14.93% | 0.07 | 5 | 10 | 0.90 | -0.61 | 0.19 | -0.05 | 5/28/2026 | 5/28/2026 9:58:46 AM EST |
| 16.50 | 1.34 | 2.03 | 1.69 | 2.19 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.01 | -0.71 | 0.17 | -0.04 | 5/26/2026 | 5/28/2026 9:58:46 AM EST |
| 17.00 | 1.61 | 2.26 | 1.94 | 2.04 | 0.00 | 0.00% | 0.11 | 0 | 317 | 1.19 | -0.79 | 0.15 | -0.03 | 5/27/2026 | 5/28/2026 9:58:46 AM EST |
| 17.50 | 1.90 | 2.76 | 2.33 | % | 0.13 | 0 | 0 | 1.34 | -0.86 | 0.12 | -0.02 | 5/28/2026 9:58:46 AM EST | |||
| 18.00 | 2.37 | 3.25 | 2.81 | 4.77 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.46 | -0.91 | 0.09 | -0.02 | 5/18/2026 | 5/28/2026 9:58:46 AM EST |
| 18.50 | 2.74 | 3.75 | 3.25 | % | 0.18 | 0 | 0 | 1.52 | -0.94 | 0.06 | -0.01 | 5/28/2026 9:58:46 AM EST | |||
| 19.00 | 3.30 | 4.55 | 3.93 | 5.26 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.11 | -0.97 | 0.04 | -0.01 | 5/12/2026 | 5/28/2026 9:58:46 AM EST |
| 19.50 | 3.80 | 5.40 | 4.60 | % | 0.24 | 0 | 0 | 1.67 | -0.98 | 0.02 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 20.00 | 4.10 | 5.85 | 4.98 | 5.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.77 | -0.99 | 0.01 | 0.00 | 5/26/2026 | 5/28/2026 9:58:46 AM EST |
| 20.50 | 4.80 | 5.70 | 5.25 | % | 0.26 | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 21.00 | 5.25 | 6.40 | 5.83 | 6.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.97 | -1.00 | 0.01 | 0.00 | 5/26/2026 | 5/28/2026 9:58:46 AM EST |
| 21.50 | 5.85 | 6.65 | 6.25 | % | 0.29 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 22.00 | 6.35 | 7.15 | 6.75 | 6.95 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.14 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:46 AM EST |
| 22.50 | 6.95 | 7.35 | 7.15 | 6.93 | -0.52 | -6.98% | 0.32 | 1 | 5 | 2.99 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:46 AM EST |
| 23.00 | 7.55 | 7.75 | 7.65 | 7.65 | -0.55 | -6.71% | 0.33 | 8 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:46 AM EST |
| 23.50 | 7.80 | 8.70 | 8.25 | % | 0.35 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 24.00 | 8.40 | 9.15 | 8.78 | 9.22 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:46 AM EST |
| 24.50 | 8.95 | 9.40 | 9.18 | 9.58 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:46 AM EST |
| 25.00 | 9.45 | 9.90 | 9.68 | 10.12 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.61 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:46 AM EST |
| 25.50 | 9.10 | 11.40 | 10.25 | % | 0.40 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 26.00 | 10.15 | 11.90 | 11.03 | % | 0.42 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 26.50 | 10.10 | 12.35 | 11.23 | % | 0.42 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 27.00 | 10.85 | 12.85 | 11.85 | % | 0.44 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 27.50 | 11.20 | 13.35 | 12.28 | % | 0.45 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 28.00 | 11.60 | 13.85 | 12.73 | % | 0.45 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 28.50 | 12.10 | 14.60 | 13.35 | % | 0.47 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 29.00 | 12.60 | 14.85 | 13.73 | % | 0.47 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 29.50 | 13.20 | 15.35 | 14.28 | % | 0.48 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST | |||
| 30.00 | 14.40 | 15.10 | 14.75 | % | 0.49 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:46 AM EST |