Options Chain for SUNRUN INC COM (RUN) - $12.83 as of 5/7/2026 3:04:49 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 | 7.40 | 9.90 | 8.65 | % | 1.44 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:49 PM EST | |||
| 7.00 | 6.25 | 8.90 | 7.58 | % | 1.08 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:49 PM EST | |||
| 8.00 | 5.45 | 7.90 | 6.68 | % | 0.83 | 0 | 0 | 3.50 | 0.99 | 0.01 | 0.00 | 5/7/2026 2:58:49 PM EST | |||
| 9.00 | 4.50 | 6.25 | 5.38 | % | 0.60 | 0 | 0 | 3.10 | 0.98 | 0.02 | 0.00 | 5/7/2026 2:58:49 PM EST | |||
| 10.00 | 2.87 | 6.10 | 4.49 | % | 0.45 | 0 | 0 | 2.75 | 0.94 | 0.04 | -0.01 | 5/7/2026 2:58:49 PM EST | |||
| 11.00 | 1.60 | 5.25 | 3.43 | % | 0.31 | 0 | 0 | 2.47 | 0.87 | 0.06 | -0.01 | 5/7/2026 2:58:49 PM EST | |||
| 12.00 | 2.14 | 2.77 | 2.46 | % | 0.20 | 0 | 0 | 2.23 | 0.78 | 0.09 | -0.02 | 5/7/2026 2:58:49 PM EST | |||
| 13.00 | 1.70 | 1.92 | 1.81 | 2.73 | +1.23 | +82.00% | 0.14 | 7 | 8 | 0.73 | 0.68 | 0.11 | -0.02 | 5/7/2026 | 5/7/2026 2:58:49 PM EST |
| 14.00 | 1.18 | 1.43 | 1.31 | 1.30 | % | 0.09 | 8 | 0 | 0.73 | 0.56 | 0.12 | -0.02 | 5/7/2026 | 5/7/2026 2:58:49 PM EST | |
| 14.50 | 0.97 | 1.19 | 1.08 | 1.23 | +0.39 | +46.43% | 0.07 | 17 | 1 | 0.76 | 0.50 | 0.12 | -0.02 | 5/7/2026 | 5/7/2026 2:58:49 PM EST |
| 15.00 | 0.79 | 1.02 | 0.91 | 0.90 | +0.03 | +3.45% | 0.06 | 22 | 12 | 0.77 | 0.44 | 0.12 | -0.02 | 5/7/2026 | 5/7/2026 2:58:49 PM EST |
| 15.50 | 0.64 | 0.87 | 0.76 | % | 0.05 | 0 | 0 | 0.77 | 0.39 | 0.12 | -0.02 | 5/7/2026 2:58:49 PM EST | |||
| 16.00 | 0.53 | 0.74 | 0.64 | 0.72 | 0.00 | 0.00% | 0.04 | 7 | 3 | 0.71 | 0.33 | 0.11 | -0.02 | 5/7/2026 | 5/7/2026 2:58:49 PM EST |
| 16.50 | 0.43 | 0.64 | 0.54 | 0.58 | -0.13 | -18.31% | 0.03 | 6 | 3 | 0.78 | 0.29 | 0.10 | -0.02 | 5/7/2026 | 5/7/2026 2:58:49 PM EST |
| 17.00 | 0.19 | 0.50 | 0.35 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.69 | 0.25 | 0.10 | -0.01 | 5/4/2026 | 5/7/2026 2:58:49 PM EST |
| 17.50 | 0.27 | 0.47 | 0.37 | 0.42 | +0.19 | +82.61% | 0.02 | 2 | 1 | 0.78 | 0.21 | 0.09 | -0.01 | 5/7/2026 | 5/7/2026 2:58:49 PM EST |
| 18.00 | 0.06 | 0.44 | 0.25 | 0.31 | +0.02 | +6.90% | 0.01 | 19 | 1 | 0.80 | 0.17 | 0.08 | -0.01 | 5/7/2026 | 5/7/2026 2:58:49 PM EST |
| 19.00 | 0.16 | 0.38 | 0.27 | 0.18 | -0.10 | -35.72% | 0.01 | 10 | 1 | 0.74 | 0.12 | 0.06 | -0.01 | 5/7/2026 | 5/7/2026 2:58:49 PM EST |
| 20.00 | 0.00 | 0.34 | 0.17 | 0.13 | % | 0.01 | 4 | 0 | 1.00 | 0.08 | 0.05 | -0.01 | 5/7/2026 | 5/7/2026 2:58:49 PM EST | |
| 21.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.35 | 0.06 | 0.03 | -0.01 | 5/7/2026 2:58:49 PM EST | |||
| 22.00 | 0.00 | 2.21 | 1.11 | % | 0.05 | 0 | 0 | 2.43 | 0.04 | 0.02 | 0.00 | 5/7/2026 2:58:49 PM EST | |||
| 23.00 | 0.00 | 2.19 | 1.10 | % | 0.05 | 0 | 0 | 2.51 | 0.02 | 0.02 | 0.00 | 5/7/2026 2:58:49 PM EST | |||
| 24.00 | 0.00 | 2.17 | 1.09 | % | 0.05 | 0 | 0 | 2.58 | 0.01 | 0.01 | 0.00 | 5/7/2026 2:58:49 PM EST | |||
| 25.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 2.66 | 0.01 | 0.01 | 0.00 | 5/7/2026 2:58:49 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 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:49 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:49 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.57 | -0.01 | 0.01 | 0.00 | 5/7/2026 2:58:49 PM EST | |||
| 9.00 | 0.00 | 1.29 | 0.65 | 0.21 | 0.00 | 0.00% | 0.07 | 0 | 4 | 3.12 | -0.02 | 0.02 | 0.00 | 5/4/2026 | 5/7/2026 2:58:49 PM EST |
| 10.00 | 0.13 | 0.49 | 0.31 | % | 0.03 | 0 | 0 | 2.75 | -0.06 | 0.04 | -0.01 | 5/7/2026 2:58:49 PM EST | |||
| 11.00 | 0.26 | 0.53 | 0.40 | 0.40 | -0.25 | -38.47% | 0.04 | 3 | 5 | 0.81 | -0.13 | 0.06 | -0.01 | 5/7/2026 | 5/7/2026 2:58:49 PM EST |
| 12.00 | 0.46 | 0.66 | 0.56 | 0.46 | -0.50 | -52.09% | 0.05 | 1 | 20 | 0.79 | -0.22 | 0.09 | -0.02 | 5/7/2026 | 5/7/2026 2:58:49 PM EST |
| 13.00 | 0.66 | 1.06 | 0.86 | 0.85 | -0.59 | -40.98% | 0.07 | 204 | 30 | 0.80 | -0.32 | 0.11 | -0.02 | 5/7/2026 | 5/7/2026 2:58:49 PM EST |
| 14.00 | 1.24 | 1.51 | 1.38 | 1.34 | % | 0.10 | 61 | 0 | 0.80 | -0.44 | 0.12 | -0.02 | 5/7/2026 | 5/7/2026 2:58:49 PM EST | |
| 14.50 | 1.54 | 1.85 | 1.70 | 1.46 | % | 0.12 | 20 | 0 | 0.79 | -0.50 | 0.12 | -0.02 | 5/7/2026 | 5/7/2026 2:58:49 PM EST | |
| 15.00 | 1.85 | 2.10 | 1.98 | 2.52 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.76 | -0.56 | 0.12 | -0.02 | 5/6/2026 | 5/7/2026 2:58:49 PM EST |
| 15.50 | 2.17 | 2.54 | 2.36 | % | 0.15 | 0 | 0 | 0.77 | -0.61 | 0.12 | -0.02 | 5/7/2026 2:58:49 PM EST | |||
| 16.00 | 2.64 | 2.87 | 2.76 | % | 0.17 | 0 | 0 | 0.79 | -0.67 | 0.11 | -0.02 | 5/7/2026 2:58:49 PM EST | |||
| 16.50 | 2.87 | 3.30 | 3.09 | % | 0.19 | 0 | 0 | 0.80 | -0.71 | 0.10 | -0.02 | 5/7/2026 2:58:49 PM EST | |||
| 17.00 | 3.05 | 3.75 | 3.40 | % | 0.20 | 0 | 0 | 0.80 | -0.75 | 0.10 | -0.01 | 5/7/2026 2:58:49 PM EST | |||
| 17.50 | 2.75 | 4.20 | 3.48 | % | 0.20 | 0 | 0 | 1.01 | -0.79 | 0.09 | -0.01 | 5/7/2026 2:58:49 PM EST | |||
| 18.00 | 3.20 | 5.55 | 4.38 | % | 0.24 | 0 | 0 | 1.63 | -0.83 | 0.08 | -0.01 | 5/7/2026 2:58:49 PM EST | |||
| 19.00 | 4.05 | 6.70 | 5.38 | % | 0.28 | 0 | 0 | 1.88 | -0.88 | 0.06 | -0.01 | 5/7/2026 2:58:49 PM EST | |||
| 20.00 | 5.00 | 7.40 | 6.20 | % | 0.31 | 0 | 0 | 1.79 | -0.92 | 0.05 | -0.01 | 5/7/2026 2:58:49 PM EST | |||
| 21.00 | 5.80 | 8.30 | 7.05 | % | 0.34 | 0 | 0 | 1.83 | -0.94 | 0.03 | -0.01 | 5/7/2026 2:58:49 PM EST | |||
| 22.00 | 6.30 | 9.70 | 8.00 | % | 0.36 | 0 | 0 | 2.18 | -0.96 | 0.02 | 0.00 | 5/7/2026 2:58:49 PM EST | |||
| 23.00 | 7.35 | 10.65 | 9.00 | % | 0.39 | 0 | 0 | 2.24 | -0.98 | 0.02 | 0.00 | 5/7/2026 2:58:49 PM EST | |||
| 24.00 | 8.35 | 11.90 | 10.13 | % | 0.42 | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 5/7/2026 2:58:49 PM EST | |||
| 25.00 | 9.30 | 13.05 | 11.18 | % | 0.45 | 0 | 0 | 2.57 | -0.99 | 0.01 | 0.00 | 5/7/2026 2:58:49 PM EST |