Options Chain for SUNRUN INC COM (RUN) - $14.76 as of 6/5/2026 7:50:52 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 | 6.95 | 8.60 | 7.78 | 10.30 | 0.00 | 0.00% | 1.30 | 0 | 1 | 7.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:57 PM EST |
| 7.00 | 5.20 | 8.25 | 6.73 | 8.52 | 0.00 | 0.00% | 0.96 | 0 | 1 | 8.42 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 8.00 | 3.65 | 7.25 | 5.45 | 7.83 | 0.00 | 0.00% | 0.68 | 0 | 1 | 7.21 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 3:59:57 PM EST |
| 9.00 | 2.87 | 6.35 | 4.61 | 6.85 | 0.00 | 0.00% | 0.51 | 0 | 1 | 6.36 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 3:59:57 PM EST |
| 9.50 | 3.30 | 5.30 | 4.30 | 5.60 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.82 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:57 PM EST |
| 10.00 | 2.23 | 4.95 | 3.59 | 5.85 | 0.00 | 0.00% | 0.36 | 0 | 5 | 4.69 | 0.99 | 0.01 | 0.00 | 5/28/2026 | 6/5/2026 3:59:57 PM EST |
| 10.50 | 1.92 | 4.10 | 3.01 | 6.05 | 0.00 | 0.00% | 0.29 | 0 | 102 | 3.68 | 0.98 | 0.03 | -0.01 | 5/29/2026 | 6/5/2026 3:59:57 PM EST |
| 11.00 | 1.52 | 2.92 | 2.22 | 4.30 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.13 | 0.95 | 0.06 | -0.01 | 5/27/2026 | 6/5/2026 3:59:57 PM EST |
| 11.50 | 0.77 | 3.30 | 2.04 | 4.39 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.28 | 0.90 | 0.10 | -0.02 | 5/28/2026 | 6/5/2026 3:59:57 PM EST |
| 12.00 | 1.08 | 1.75 | 1.42 | 1.33 | -1.72 | -56.40% | 0.12 | 21 | 11 | 1.28 | 0.83 | 0.16 | -0.03 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 12.50 | 1.00 | 1.40 | 1.20 | 1.10 | -2.49 | -69.36% | 0.10 | 4 | 3 | 0.93 | 0.73 | 0.20 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 13.00 | 0.45 | 0.92 | 0.69 | 0.60 | -1.23 | -67.22% | 0.05 | 8 | 27 | 0.64 | 0.62 | 0.25 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 13.50 | 0.51 | 0.80 | 0.66 | 0.58 | -1.08 | -65.06% | 0.05 | 55 | 8 | 0.97 | 0.49 | 0.26 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 14.00 | 0.25 | 0.39 | 0.32 | 0.38 | -0.83 | -68.60% | 0.02 | 526 | 240 | 0.86 | 0.37 | 0.24 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 14.50 | 0.01 | 0.26 | 0.14 | 0.22 | -0.67 | -75.29% | 0.01 | 213 | 282 | 0.61 | 0.28 | 0.20 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 15.00 | 0.01 | 0.27 | 0.14 | 0.16 | -0.45 | -73.77% | 0.01 | 29 | 163 | 0.76 | 0.20 | 0.17 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 15.50 | 0.01 | 0.50 | 0.26 | 0.09 | -0.41 | -82.00% | 0.02 | 178 | 112 | 1.09 | 0.13 | 0.13 | -0.03 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 16.00 | 0.05 | 0.26 | 0.16 | 0.08 | -0.27 | -77.15% | 0.01 | 61 | 271 | 1.12 | 0.09 | 0.10 | -0.02 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 16.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.20 | -80.00% | 0.00 | 14 | 181 | 0.99 | 0.06 | 0.07 | -0.02 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 17.00 | 0.01 | 0.06 | 0.04 | 0.10 | -0.06 | -37.50% | 0.00 | 11 | 189 | 0.98 | 0.05 | 0.06 | -0.02 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.19 | 0.10 | 0.23 | +0.12 | +109.10% | 0.01 | 11 | 387 | 1.68 | 0.02 | 0.03 | -0.01 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 52 | 241 | 1.15 | 0.02 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.22 | 0.11 | 0.02 | -0.05 | -71.43% | 0.01 | 2 | 68 | 1.91 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 219 | 2.04 | 0.00 | 0.01 | 0.00 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.56 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.94 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 1.39 | 0.70 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 1.08 | 0.54 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 323 | 4.02 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 1.07 | 0.54 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 184 | 4.34 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.26 | 0.63 | 1.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.89 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.77 | 0.39 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.24 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 26.50 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 27.50 | 0.00 | 1.26 | 0.63 | % | 0.02 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 1.06 | 0.53 | % | 0.02 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 28.50 | 0.00 | 1.36 | 0.68 | % | 0.02 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.94 | 0.47 | % | 0.02 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 29.50 | 0.00 | 1.36 | 0.68 | % | 0.02 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 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 | 1.36 | 0.68 | % | 0.11 | 0 | 0 | 8.35 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 1.36 | 0.68 | % | 0.10 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.92 | 0.46 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 4 | 4.20 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/5/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.67 | 0.34 | % | 0.04 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 18 | 1.00 | -0.01 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.13 | -0.02 | 0.03 | -0.01 | 5/26/2026 | 6/5/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 29 | 101 | 1.04 | -0.05 | 0.06 | -0.01 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 11.50 | 0.01 | 0.31 | 0.16 | 0.10 | +0.05 | +100.00% | 0.01 | 28 | 10 | 0.99 | -0.10 | 0.10 | -0.02 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 12.00 | 0.01 | 0.60 | 0.31 | 0.17 | +0.12 | +240.00% | 0.03 | 531 | 109 | 1.04 | -0.17 | 0.16 | -0.03 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 12.50 | 0.01 | 0.32 | 0.17 | 0.29 | +0.21 | +262.50% | 0.01 | 28 | 278 | 0.61 | -0.27 | 0.20 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 13.00 | 0.29 | 0.55 | 0.42 | 0.44 | +0.30 | +214.29% | 0.03 | 428 | 549 | 0.81 | -0.38 | 0.25 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 13.50 | 0.67 | 0.86 | 0.77 | 0.70 | +0.52 | +288.89% | 0.06 | 7,515 | 463 | 0.94 | -0.51 | 0.26 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 14.00 | 0.88 | 1.07 | 0.98 | 1.09 | +0.78 | +251.62% | 0.07 | 199 | 529 | 0.81 | -0.63 | 0.24 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 14.50 | 1.27 | 1.52 | 1.40 | 1.46 | +0.92 | +170.37% | 0.10 | 50 | 135 | 0.83 | -0.72 | 0.20 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 15.00 | 1.73 | 2.04 | 1.89 | 1.87 | +1.07 | +133.75% | 0.13 | 26 | 190 | 1.04 | -0.80 | 0.17 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 15.50 | 1.73 | 2.56 | 2.15 | 2.31 | +1.12 | +94.12% | 0.14 | 9 | 39 | 1.54 | -0.87 | 0.13 | -0.03 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 16.00 | 1.43 | 3.15 | 2.29 | 2.35 | +0.82 | +53.60% | 0.14 | 19 | 67 | 1.85 | -0.91 | 0.10 | -0.02 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 16.50 | 2.69 | 4.05 | 3.37 | 2.30 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.62 | -0.94 | 0.07 | -0.02 | 5/26/2026 | 6/5/2026 3:59:57 PM EST |
| 17.00 | 2.43 | 4.60 | 3.52 | 1.54 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.85 | -0.95 | 0.06 | -0.02 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 17.50 | 2.67 | 5.10 | 3.89 | 2.41 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.00 | -0.98 | 0.03 | -0.01 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 18.00 | 3.30 | 5.45 | 4.38 | 4.99 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.91 | -0.98 | 0.02 | -0.01 | 5/19/2026 | 6/5/2026 3:59:57 PM EST |
| 18.50 | 4.20 | 5.90 | 5.05 | % | 0.27 | 0 | 0 | 2.97 | -0.99 | 0.01 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 19.00 | 4.30 | 6.25 | 5.28 | % | 0.28 | 0 | 0 | 2.85 | -1.00 | 0.01 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 19.50 | 4.65 | 7.70 | 6.18 | % | 0.32 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 20.00 | 5.40 | 7.05 | 6.23 | 5.43 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.70 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 20.50 | 5.85 | 7.65 | 6.75 | 5.95 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 21.00 | 5.95 | 9.00 | 7.48 | % | 0.36 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 21.50 | 6.45 | 9.75 | 8.10 | % | 0.38 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 22.00 | 7.35 | 9.40 | 8.38 | 7.42 | 0.00 | 0.00% | 0.38 | 0 | 5 | 3.75 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 22.50 | 7.90 | 9.55 | 8.73 | 7.63 | 0.00 | 0.00% | 0.39 | 0 | 3 | 3.18 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 23.00 | 8.30 | 10.40 | 9.35 | 8.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.94 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:57 PM EST |
| 23.50 | 8.75 | 10.80 | 9.78 | % | 0.42 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 24.00 | 9.35 | 11.05 | 10.20 | % | 0.42 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 24.50 | 9.85 | 11.55 | 10.70 | 9.36 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 25.00 | 10.35 | 12.05 | 11.20 | 10.75 | +0.35 | +3.37% | 0.45 | 2 | 3 | 3.58 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 25.50 | 10.65 | 12.90 | 11.78 | 11.20 | +0.34 | +3.14% | 0.46 | 1 | 1 | 4.36 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 26.00 | 11.45 | 13.05 | 12.25 | % | 0.47 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 26.50 | 11.95 | 13.55 | 12.75 | % | 0.48 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 27.00 | 12.45 | 14.05 | 13.25 | 12.42 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.86 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 27.50 | 12.95 | 14.50 | 13.73 | 12.93 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.81 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 28.00 | 13.45 | 15.15 | 14.30 | % | 0.51 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 28.50 | 13.95 | 15.55 | 14.75 | 12.10 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:57 PM EST |
| 29.00 | 14.45 | 16.25 | 15.35 | 13.99 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 29.50 | 14.95 | 16.55 | 15.75 | 14.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.18 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 30.00 | 15.45 | 17.40 | 16.43 | 14.45 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.98 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |