Options Chain for SUNRUN INC COM (RUN) - $12.96 as of 4/23/2026 9:56:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.70 | 13.30 | 12.00 | % | 12.00 | 0 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 2.00 | 9.65 | 12.30 | 10.98 | % | 5.49 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 3.00 | 9.05 | 11.30 | 10.18 | % | 3.39 | 0 | 41 | 5.36 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 4.00 | 8.10 | 10.50 | 9.30 | 9.00 | 0.00 | 0.00% | 2.33 | 0 | 11 | 4.55 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/23/2026 3:59:55 PM EST |
| 5.00 | 7.05 | 9.30 | 8.18 | 7.71 | 0.00 | 0.00% | 1.64 | 0 | 294 | 3.48 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 3:59:55 PM EST |
| 6.00 | 6.55 | 7.50 | 7.03 | 6.40 | 0.00 | 0.00% | 1.17 | 0 | 405 | 2.01 | 0.99 | 0.01 | 0.00 | 4/21/2026 | 4/23/2026 3:59:55 PM EST |
| 7.00 | 5.65 | 6.40 | 6.03 | 5.70 | 0.00 | 0.00% | 0.86 | 0 | 190 | 1.57 | 0.96 | 0.02 | 0.00 | 4/21/2026 | 4/23/2026 3:59:55 PM EST |
| 8.00 | 4.55 | 5.50 | 5.03 | 5.00 | +0.29 | +6.16% | 0.63 | 3 | 3,545 | 1.44 | 0.93 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 9.00 | 3.90 | 4.65 | 4.28 | 3.35 | 0.00 | 0.00% | 0.48 | 0 | 31 | 1.27 | 0.88 | 0.04 | -0.01 | 4/21/2026 | 4/23/2026 3:59:55 PM EST |
| 10.00 | 3.15 | 3.75 | 3.45 | 2.73 | 0.00 | 0.00% | 0.35 | 0 | 973 | 0.87 | 0.82 | 0.06 | -0.01 | 4/21/2026 | 4/23/2026 3:59:55 PM EST |
| 11.00 | 2.69 | 2.97 | 2.83 | 2.65 | +0.61 | +29.91% | 0.26 | 1 | 232 | 0.91 | 0.74 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 12.00 | 2.06 | 2.38 | 2.22 | 2.01 | -0.24 | -10.67% | 0.19 | 7 | 357 | 0.88 | 0.65 | 0.09 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 13.00 | 1.58 | 1.87 | 1.73 | 1.72 | +0.04 | +2.39% | 0.13 | 244 | 1,957 | 0.87 | 0.56 | 0.09 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 14.00 | 1.17 | 1.40 | 1.29 | 1.37 | +0.05 | +3.79% | 0.09 | 116 | 358 | 0.84 | 0.47 | 0.09 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 15.00 | 0.85 | 1.15 | 1.00 | 0.92 | +0.06 | +6.98% | 0.07 | 89 | 4,335 | 0.85 | 0.39 | 0.09 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 16.00 | 0.64 | 0.82 | 0.73 | 0.90 | +0.14 | +18.43% | 0.05 | 1 | 519 | 0.84 | 0.33 | 0.08 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 17.00 | 0.46 | 0.62 | 0.54 | 0.61 | +0.01 | +1.67% | 0.03 | 7 | 4,565 | 0.83 | 0.27 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 18.00 | 0.34 | 0.48 | 0.41 | 0.44 | +0.04 | +10.00% | 0.02 | 5 | 663 | 0.83 | 0.23 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 19.00 | 0.28 | 0.43 | 0.36 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1,107 | 0.88 | 0.19 | 0.06 | -0.01 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 20.00 | 0.19 | 0.39 | 0.29 | 0.28 | +0.03 | +12.00% | 0.01 | 44 | 3,066 | 0.88 | 0.16 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 21.00 | 0.12 | 0.36 | 0.24 | 0.24 | +0.05 | +26.32% | 0.01 | 4 | 292 | 0.90 | 0.13 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 22.00 | 0.11 | 0.23 | 0.17 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.89 | 0.11 | 0.04 | -0.01 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 23.00 | 0.02 | 0.39 | 0.21 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.92 | 0.09 | 0.03 | -0.01 | 4/17/2026 | 4/23/2026 3:59:55 PM EST |
| 24.00 | 0.03 | 0.29 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,150 | 0.94 | 0.07 | 0.03 | -0.01 | 4/13/2026 | 4/23/2026 3:59:55 PM EST |
| 25.00 | 0.01 | 0.20 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,388 | 0.89 | 0.06 | 0.03 | -0.01 | 4/17/2026 | 4/23/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.19 | 0.04 | 0.02 | 0.00 | 4/21/2026 | 4/23/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 1,086 | 1.22 | 0.04 | 0.02 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 2,543 | 1.25 | 0.03 | 0.01 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.09 | 0.03 | 0.01 | 0.00 | 4/2/2026 | 4/23/2026 3:59:55 PM EST |
| 30.00 | 0.01 | 0.28 | 0.15 | 0.07 | +0.02 | +40.00% | 0.01 | 10 | 8,448 | 1.12 | 0.02 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 39 | 1.42 | 0.01 | 0.01 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.48 | 0.01 | 0.01 | 0.00 | 4/10/2026 | 4/23/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.74 | 0.01 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.54 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 4/23/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.57 | 0.01 | 0.00 | 0.00 | 3/31/2026 | 4/23/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.49 | 0.25 | % | 0.25 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 11,967 | 2.62 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.26 | 0.13 | % | 0.03 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,141 | 1.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.60 | -0.01 | 0.01 | 0.00 | 4/8/2026 | 4/23/2026 3:59:55 PM EST |
| 7.00 | 0.06 | 0.14 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7,122 | 1.01 | -0.04 | 0.02 | 0.00 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 8.00 | 0.15 | 0.24 | 0.20 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 14,162 | 0.98 | -0.07 | 0.03 | -0.01 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 9.00 | 0.23 | 0.38 | 0.31 | 0.33 | -0.05 | -13.16% | 0.03 | 1 | 1,053 | 0.91 | -0.12 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 10.00 | 0.45 | 0.61 | 0.53 | 0.59 | 0.00 | 0.00% | 0.05 | 0 | 1,897 | 0.90 | -0.18 | 0.06 | -0.01 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 11.00 | 0.70 | 0.87 | 0.79 | 0.90 | -0.14 | -13.47% | 0.07 | 1 | 970 | 0.85 | -0.26 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 12.00 | 1.11 | 1.26 | 1.19 | 1.32 | -0.28 | -17.50% | 0.10 | 60 | 2,045 | 0.83 | -0.35 | 0.09 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 13.00 | 1.61 | 1.78 | 1.70 | 1.90 | -0.33 | -14.80% | 0.13 | 220 | 1,647 | 0.83 | -0.44 | 0.09 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 14.00 | 2.28 | 2.36 | 2.32 | 2.74 | 0.00 | 0.00% | 0.17 | 0 | 3,579 | 0.84 | -0.53 | 0.09 | -0.02 | 4/20/2026 | 4/23/2026 3:59:55 PM EST |
| 15.00 | 2.94 | 3.15 | 3.05 | 3.28 | 0.00 | 0.00% | 0.20 | 0 | 4,011 | 0.85 | -0.61 | 0.09 | -0.01 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 16.00 | 3.70 | 3.90 | 3.80 | 4.11 | 0.00 | 0.00% | 0.24 | 0 | 198 | 0.85 | -0.67 | 0.08 | -0.01 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 17.00 | 4.50 | 4.70 | 4.60 | 5.15 | 0.00 | 0.00% | 0.27 | 0 | 715 | 0.84 | -0.73 | 0.07 | -0.01 | 3/26/2026 | 4/23/2026 3:59:55 PM EST |
| 18.00 | 5.30 | 5.85 | 5.58 | 5.91 | 0.00 | 0.00% | 0.31 | 0 | 285 | 0.91 | -0.77 | 0.07 | -0.01 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 19.00 | 6.10 | 6.75 | 6.43 | 7.02 | 0.00 | 0.00% | 0.34 | 0 | 48 | 0.86 | -0.81 | 0.06 | -0.01 | 4/20/2026 | 4/23/2026 3:59:55 PM EST |
| 20.00 | 6.30 | 7.70 | 7.00 | 7.99 | 0.00 | 0.00% | 0.35 | 0 | 68 | 1.18 | -0.84 | 0.05 | -0.01 | 4/20/2026 | 4/23/2026 3:59:55 PM EST |
| 21.00 | 7.95 | 8.70 | 8.33 | 9.20 | 0.00 | 0.00% | 0.40 | 0 | 106 | 1.26 | -0.87 | 0.04 | -0.01 | 4/16/2026 | 4/23/2026 3:59:55 PM EST |
| 22.00 | 8.90 | 9.65 | 9.28 | 10.20 | 0.00 | 0.00% | 0.42 | 0 | 31 | 1.29 | -0.89 | 0.04 | -0.01 | 4/16/2026 | 4/23/2026 3:59:55 PM EST |
| 23.00 | 9.55 | 10.75 | 10.15 | 11.17 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.43 | -0.91 | 0.03 | -0.01 | 4/16/2026 | 4/23/2026 3:59:55 PM EST |
| 24.00 | 10.75 | 12.85 | 11.80 | 12.20 | 0.00 | 0.00% | 0.49 | 0 | 34 | 2.12 | -0.93 | 0.03 | -0.01 | 4/16/2026 | 4/23/2026 3:59:55 PM EST |
| 25.00 | 11.25 | 12.60 | 11.93 | % | 0.48 | 0 | 42 | 1.44 | -0.94 | 0.03 | -0.01 | 4/23/2026 3:59:55 PM EST | |||
| 26.00 | 12.50 | 15.15 | 13.83 | 14.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.40 | -0.96 | 0.02 | 0.00 | 4/16/2026 | 4/23/2026 3:59:55 PM EST |
| 27.00 | 13.50 | 14.85 | 14.18 | 15.05 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.73 | -0.96 | 0.02 | 0.00 | 4/16/2026 | 4/23/2026 3:59:55 PM EST |
| 28.00 | 14.50 | 15.85 | 15.18 | 16.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.78 | -0.97 | 0.01 | 0.00 | 4/16/2026 | 4/23/2026 3:59:55 PM EST |
| 29.00 | 15.50 | 16.85 | 16.18 | 17.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.83 | -0.97 | 0.01 | 0.00 | 4/16/2026 | 4/23/2026 3:59:55 PM EST |
| 30.00 | 16.10 | 17.95 | 17.03 | % | 0.57 | 0 | 0 | 1.94 | -0.98 | 0.01 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 31.00 | 17.25 | 18.85 | 18.05 | % | 0.58 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 32.00 | 18.50 | 19.85 | 19.18 | 20.05 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 4/16/2026 | 4/23/2026 3:59:55 PM EST |
| 33.00 | 19.50 | 20.95 | 20.23 | % | 0.61 | 0 | 0 | 2.07 | -0.99 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 34.00 | 20.10 | 22.45 | 21.28 | % | 0.63 | 0 | 0 | 2.42 | -0.99 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 35.00 | 21.25 | 23.00 | 22.13 | % | 0.63 | 0 | 0 | 2.18 | -0.99 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST |