Options Chain for SUNRUN INC COM (RUN) - $8.47 as of 6/13/2025 3:53:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.10 | 10.30 | 7.55 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 2.00 | 7.45 | 8.20 | 5.30 | 0.00 | 0.00% | 0 | 1 | 8.58 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:53 PM EST |
| 2.50 | 7.25 | 7.90 | % | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 3.00 | 6.70 | 7.25 | 5.45 | 0.00 | 0.00% | 0 | 12 | 7.31 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:53 PM EST |
| 3.50 | 6.25 | 6.80 | 6.11 | +1.11 | +22.20% | 6 | 1 | 6.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 4.00 | 5.90 | 6.10 | 5.17 | +0.47 | +10.00% | 1 | 189 | 4.68 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 4.50 | 5.20 | 5.90 | 3.90 | 0.00 | 0.00% | 0 | 0 | 6.96 | 0.99 | 0.01 | -0.01 | 6/3/2025 | 6/13/2025 3:59:53 PM EST |
| 5.00 | 4.85 | 5.20 | 4.70 | +0.95 | +25.34% | 13 | 59 | 3.67 | 0.98 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 5.50 | 4.25 | 4.80 | 2.86 | -0.45 | -13.60% | 61 | 6 | 4.02 | 0.97 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 6.00 | 4.05 | 4.20 | 4.10 | +1.37 | +50.19% | 235 | 2,344 | 2.74 | 0.95 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 6.50 | 3.55 | 3.80 | 3.50 | +1.27 | +56.96% | 6 | 970 | 2.67 | 0.92 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 7.00 | 3.15 | 3.25 | 3.23 | +1.25 | +63.14% | 288 | 13,366 | 2.41 | 0.89 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 7.50 | 2.69 | 2.88 | 2.74 | +1.18 | +75.65% | 38 | 1,562 | 2.33 | 0.85 | 0.07 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 8.00 | 2.29 | 2.46 | 2.42 | +1.21 | +100.00% | 476 | 23,758 | 2.24 | 0.81 | 0.09 | -0.06 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 8.50 | 2.00 | 2.18 | 2.08 | +1.14 | +121.28% | 3,633 | 6,907 | 2.32 | 0.75 | 0.10 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.00 | 1.48 | 1.73 | 1.69 | +0.98 | +138.03% | 5,692 | 32,999 | 2.14 | 0.69 | 0.12 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.50 | 1.32 | 1.45 | 1.45 | +0.88 | +154.39% | 2,895 | 2,673 | 2.10 | 0.62 | 0.13 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.00 | 1.11 | 1.28 | 1.15 | +0.75 | +187.50% | 8,269 | 32,682 | 2.07 | 0.56 | 0.14 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.50 | 0.86 | 0.95 | 0.95 | +0.63 | +196.88% | 722 | 1,463 | 2.02 | 0.49 | 0.14 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.00 | 0.71 | 0.78 | 0.73 | +0.51 | +231.82% | 8,862 | 77,366 | 2.01 | 0.42 | 0.14 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.50 | 0.55 | 0.65 | 0.57 | +0.40 | +235.30% | 2,415 | 452 | 1.96 | 0.36 | 0.13 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 12.00 | 0.42 | 0.49 | 0.45 | +0.35 | +350.00% | 741 | 5,707 | 1.99 | 0.30 | 0.13 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 12.50 | 0.32 | 0.38 | 0.34 | +0.18 | +112.50% | 1,253 | 544 | 1.94 | 0.25 | 0.12 | -0.06 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 13.00 | 0.26 | 0.33 | 0.29 | +0.18 | +163.64% | 852 | 24,054 | 2.02 | 0.21 | 0.10 | -0.06 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 13.50 | 0.21 | 0.24 | 0.21 | +0.15 | +250.00% | 2,142 | 30 | 2.00 | 0.17 | 0.09 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 14.00 | 0.15 | 0.22 | 0.17 | +0.05 | +41.67% | 255 | 1,655 | 2.02 | 0.14 | 0.08 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 14.50 | 0.06 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.24 | 0.12 | 0.07 | -0.04 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 15.00 | 0.08 | 0.12 | 0.12 | +0.08 | +200.00% | 1,347 | 16,561 | 1.97 | 0.09 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 0.47 | 0.04 | 0.00 | 0.00% | 0 | 92 | 3.28 | 0.08 | 0.05 | -0.03 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 16.00 | 0.02 | 0.18 | 0.08 | +0.03 | +60.00% | 2 | 798 | 2.19 | 0.06 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 0.45 | 0.14 | 0.00 | 0.00% | 0 | 5 | 3.42 | 0.05 | 0.04 | -0.02 | 5/21/2025 | 6/13/2025 3:59:53 PM EST |
| 17.00 | 0.01 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 3,239 | 3.67 | 0.04 | 0.03 | -0.02 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 9 | 3.79 | 0.03 | 0.02 | -0.01 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 18.00 | 0.01 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 6 | 3.90 | 0.02 | 0.02 | -0.01 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 1 | 4.11 | 0.01 | 0.01 | -0.01 | 5/22/2025 | 6/13/2025 3:59:53 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 55 | 4,701 | 2.16 | 0.01 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 1 | 5.11 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 6/13/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 4,549 | 2.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 1 | 4.83 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1 | 4.98 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 4,361 | 5.21 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 154 | 5.39 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 6/13/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.54 | 0.02 | 0.00 | 0.00% | 0 | 352 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 499 | 0.00 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 6/13/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.41 | 0.28 | 0.00 | 0.00% | 0 | 760 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 6/13/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 2 | 168 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 294 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 32 | 790 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 53 | 356 | 3.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 76 | 1,003 | 3.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | -0.06 | -75.00% | 463 | 175 | 2.84 | -0.01 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 5.00 | 0.01 | 0.03 | 0.03 | -0.06 | -66.67% | 390 | 3,382 | 2.46 | -0.02 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 5.50 | 0.06 | 0.07 | 0.06 | -0.06 | -50.00% | 144 | 739 | 2.71 | -0.03 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 6.00 | 0.08 | 0.13 | 0.10 | -0.08 | -44.45% | 1,676 | 13,951 | 2.65 | -0.05 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 6.50 | 0.11 | 0.18 | 0.14 | -0.11 | -44.00% | 613 | 1,353 | 2.48 | -0.08 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 7.00 | 0.16 | 0.25 | 0.20 | -0.16 | -44.45% | 4,990 | 9,688 | 2.34 | -0.11 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 7.50 | 0.24 | 0.33 | 0.29 | -0.21 | -42.00% | 775 | 1,566 | 2.33 | -0.15 | 0.07 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 8.00 | 0.37 | 0.39 | 0.37 | -0.35 | -48.62% | 1,487 | 5,911 | 2.23 | -0.19 | 0.09 | -0.06 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 8.50 | 0.48 | 0.68 | 0.49 | -0.43 | -46.74% | 800 | 2,071 | 2.32 | -0.25 | 0.10 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.00 | 0.67 | 0.75 | 0.70 | -0.53 | -43.09% | 218 | 10,456 | 2.18 | -0.31 | 0.12 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.50 | 0.87 | 0.96 | 0.91 | -0.60 | -39.74% | 321 | 3,007 | 2.13 | -0.38 | 0.13 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.00 | 1.12 | 1.20 | 1.15 | -0.79 | -40.73% | 514 | 14,637 | 2.11 | -0.44 | 0.14 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.50 | 1.13 | 1.51 | 1.49 | -0.79 | -34.65% | 20 | 114 | 1.85 | -0.51 | 0.14 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.00 | 1.64 | 1.78 | 1.78 | -0.88 | -33.09% | 17 | 5,051 | 1.97 | -0.58 | 0.14 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.50 | 1.57 | 2.53 | 3.07 | 0.00 | 0.00% | 0 | 13 | 1.92 | -0.64 | 0.13 | -0.07 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 12.00 | 2.29 | 2.64 | 2.81 | -0.84 | -23.02% | 47 | 1,330 | 1.98 | -0.70 | 0.13 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 12.50 | 2.68 | 3.30 | % | 0 | 0 | 2.91 | -0.75 | 0.12 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 13.00 | 3.15 | 3.70 | 4.75 | +0.35 | +7.96% | 15 | 1,505 | 2.28 | -0.79 | 0.10 | -0.06 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 13.50 | 3.65 | 3.80 | 4.00 | -3.15 | -44.06% | 3 | 23 | 1.96 | -0.83 | 0.09 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 14.00 | 4.05 | 4.40 | 4.85 | -2.75 | -36.19% | 1 | 86 | 2.08 | -0.86 | 0.08 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 14.50 | 4.35 | 5.25 | 6.45 | 0.00 | 0.00% | 0 | 0 | 3.56 | -0.88 | 0.07 | -0.04 | 6/3/2025 | 6/13/2025 3:59:53 PM EST |
| 15.00 | 4.80 | 5.65 | 3.10 | 0.00 | 0.00% | 0 | 18 | 3.51 | -0.91 | 0.06 | -0.03 | 5/16/2025 | 6/13/2025 3:59:53 PM EST |
| 15.50 | 5.25 | 6.35 | % | 0 | 0 | 4.08 | -0.92 | 0.05 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 16.00 | 5.85 | 6.85 | 9.35 | 0.00 | 0.00% | 0 | 0 | 4.23 | -0.94 | 0.04 | -0.02 | 5/22/2025 | 6/13/2025 3:59:53 PM EST |
| 16.50 | 6.25 | 7.30 | % | 0 | 0 | 4.47 | -0.95 | 0.04 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 17.00 | 6.70 | 7.75 | 4.50 | 0.00 | 0.00% | 0 | 43 | 4.28 | -0.96 | 0.03 | -0.02 | 5/14/2025 | 6/13/2025 3:59:53 PM EST |
| 17.50 | 6.35 | 8.45 | % | 0 | 0 | 4.93 | -0.97 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 18.00 | 7.10 | 8.90 | % | 0 | 0 | 4.85 | -0.98 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 19.00 | 8.80 | 9.90 | % | 0 | 0 | 5.18 | -0.99 | 0.01 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 20.00 | 9.70 | 10.80 | 13.16 | 0.00 | 0.00% | 0 | 47 | 5.18 | -0.99 | 0.01 | -0.01 | 5/27/2025 | 6/13/2025 3:59:53 PM EST |
| 21.00 | 10.80 | 11.90 | 9.95 | 0.00 | 0.00% | 0 | 2 | 5.48 | -0.99 | 0.01 | 0.00 | 5/19/2025 | 6/13/2025 3:59:53 PM EST |
| 22.00 | 11.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 | 11 | 5.45 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 6/13/2025 3:59:53 PM EST |
| 23.00 | 12.70 | 13.90 | % | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 24.00 | 13.50 | 14.90 | 12.60 | 0.00 | 0.00% | 0 | 1 | 6.00 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:53 PM EST |
| 25.00 | 14.00 | 16.75 | 8.10 | 0.00 | 0.00% | 0 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 6/13/2025 3:59:53 PM EST |
| 27.00 | 15.70 | 18.60 | 14.40 | 0.00 | 0.00% | 0 | 0 | 7.89 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:53 PM EST |
| 30.00 | 18.70 | 20.75 | 12.00 | 0.00 | 0.00% | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 6/13/2025 3:59:53 PM EST |
| 32.00 | 21.65 | 22.75 | 24.60 | 0.00 | 0.00% | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 3:59:53 PM EST |
| 35.00 | 24.00 | 25.55 | 19.70 | 0.00 | 0.00% | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 6/13/2025 3:59:53 PM EST |
| 37.00 | 26.65 | 27.55 | 30.04 | 0.00 | 0.00% | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:53 PM EST |