Options Chain for SUNRUN INC COM (RUN) - $6.98 as of 5/5/2025 9:06:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.95 | 5.05 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 2.50 | 4.45 | 4.60 | % | 0 | 0 | 3.45 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.00 | 3.25 | 4.10 | % | 0 | 0 | 1.93 | 0.97 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.50 | 3.50 | 3.60 | % | 0 | 0 | 2.71 | 0.96 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 4.00 | 3.05 | 3.15 | % | 0 | 0 | 1.50 | 0.92 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 4.50 | 2.55 | 2.69 | % | 0 | 0 | 1.34 | 0.89 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 1.98 | 2.31 | % | 0 | 0 | 1.20 | 0.85 | 0.08 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 5.50 | 1.76 | 1.87 | % | 0 | 0 | 1.08 | 0.80 | 0.11 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 6.00 | 1.37 | 1.49 | % | 0 | 0 | 1.03 | 0.73 | 0.14 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 6.50 | 1.10 | 1.16 | % | 0 | 0 | 0.98 | 0.65 | 0.16 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 7.00 | 0.83 | 0.89 | % | 0 | 0 | 0.95 | 0.56 | 0.19 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 0.61 | 0.66 | % | 0 | 0 | 0.92 | 0.47 | 0.19 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 8.00 | 0.43 | 0.48 | 0.68 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.38 | 0.19 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 8.50 | 0.30 | 0.35 | % | 0 | 0 | 0.87 | 0.30 | 0.17 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 9.00 | 0.20 | 0.26 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.23 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 9.50 | 0.13 | 0.24 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.18 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.09 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.14 | 0.11 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 10.50 | 0.05 | 0.11 | % | 0 | 0 | 0.86 | 0.11 | 0.09 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.09 | % | 0 | 0 | 0.96 | 0.08 | 0.07 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 11.50 | 0.00 | 0.33 | % | 0 | 0 | 1.47 | 0.06 | 0.06 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.35 | % | 0 | 0 | 1.57 | 0.04 | 0.04 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.73 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.68 | % | 0 | 0 | 4.28 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.00 | 0.01 | 0.30 | % | 0 | 0 | 1.90 | -0.03 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.50 | 0.05 | 0.40 | % | 0 | 0 | 1.83 | -0.04 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 4.00 | 0.08 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.08 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 4.50 | 0.13 | 0.17 | 0.14 | % | 1 | 0 | 1.22 | -0.11 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 5.00 | 0.18 | 0.32 | 0.22 | +0.06 | +37.50% | 5 | 12 | 1.15 | -0.15 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 5.50 | 0.27 | 0.37 | 0.30 | % | 4 | 0 | 1.09 | -0.20 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 6.00 | 0.42 | 0.48 | 0.38 | +0.03 | +8.58% | 1 | 3 | 1.02 | -0.27 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 6.50 | 0.60 | 0.65 | 0.58 | +0.08 | +16.00% | 6 | 1 | 0.98 | -0.35 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 0.83 | 0.88 | % | 0 | 0 | 0.95 | -0.44 | 0.19 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 1.10 | 1.16 | % | 0 | 0 | 0.92 | -0.53 | 0.19 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 8.00 | 1.42 | 1.50 | 1.51 | % | 20 | 0 | 0.92 | -0.62 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 8.50 | 1.79 | 1.92 | % | 0 | 0 | 0.95 | -0.70 | 0.17 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 9.00 | 2.18 | 2.29 | % | 0 | 0 | 0.88 | -0.77 | 0.15 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 9.50 | 2.62 | 2.71 | % | 0 | 0 | 0.87 | -0.82 | 0.13 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 3.05 | 3.20 | 2.78 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.86 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 10.50 | 3.50 | 3.65 | % | 0 | 0 | 1.03 | -0.89 | 0.09 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 11.00 | 4.00 | 4.60 | % | 0 | 0 | 0.99 | -0.92 | 0.07 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 11.50 | 4.40 | 5.25 | % | 0 | 0 | 1.92 | -0.94 | 0.06 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 4.65 | 5.15 | % | 0 | 0 | 2.00 | -0.96 | 0.04 | 0.00 | 5/5/2025 3:59:51 PM EST |