Options Chain for SUNRUN INC COM (RUN) - $9.64 as of 6/16/2025 9:21:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.50 | 7.75 | 10.63 | 0.00 | 0.00% | 0 | 1 | 7.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/16/2025 3:59:59 PM EST |
| 2.50 | 6.90 | 7.25 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 3.00 | 6.50 | 6.80 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 3.50 | 6.05 | 6.25 | % | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 4.00 | 5.50 | 5.85 | 6.10 | 0.00 | 0.00% | 0 | 10 | 3.75 | 0.99 | 0.01 | -0.01 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 4.50 | 5.00 | 5.35 | 4.30 | 0.00 | 0.00% | 0 | 1 | 3.00 | 0.99 | 0.01 | -0.01 | 6/12/2025 | 6/16/2025 3:59:59 PM EST |
| 5.00 | 4.55 | 4.80 | 4.69 | +0.92 | +24.41% | 13 | 11 | 1.73 | 0.97 | 0.02 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 5.50 | 4.00 | 5.30 | 3.35 | 0.00 | 0.00% | 0 | 5 | 2.53 | 0.95 | 0.03 | -0.02 | 6/9/2025 | 6/16/2025 3:59:59 PM EST |
| 6.00 | 3.55 | 3.85 | 3.77 | +1.27 | +50.80% | 3 | 54 | 2.39 | 0.93 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 6.50 | 3.10 | 3.40 | 3.06 | -0.54 | -15.00% | 22 | 211 | 2.23 | 0.90 | 0.05 | -0.03 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 7.00 | 2.69 | 2.98 | 2.77 | -0.17 | -5.79% | 66 | 409 | 1.58 | 0.86 | 0.07 | -0.04 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 7.50 | 2.33 | 2.58 | 2.09 | -0.68 | -24.55% | 54 | 192 | 1.68 | 0.82 | 0.08 | -0.04 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 8.00 | 1.78 | 2.22 | 1.74 | -0.69 | -28.40% | 261 | 526 | 1.55 | 0.77 | 0.10 | -0.05 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 8.50 | 1.52 | 1.88 | 1.52 | -0.58 | -27.62% | 27 | 847 | 1.60 | 0.71 | 0.11 | -0.05 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 9.00 | 1.51 | 1.59 | 1.37 | -0.48 | -25.95% | 107 | 771 | 1.85 | 0.65 | 0.12 | -0.06 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 9.50 | 1.25 | 1.32 | 1.29 | -0.38 | -22.76% | 1,111 | 1,887 | 1.82 | 0.59 | 0.13 | -0.06 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 10.00 | 1.05 | 1.10 | 1.08 | -0.24 | -18.19% | 2,240 | 759 | 1.87 | 0.52 | 0.13 | -0.06 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 10.50 | 0.84 | 0.90 | 0.87 | -0.40 | -31.50% | 225 | 119 | 1.78 | 0.46 | 0.13 | -0.06 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 11.00 | 0.68 | 0.73 | 0.70 | -0.29 | -29.30% | 7,182 | 444 | 1.76 | 0.40 | 0.13 | -0.05 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 11.50 | 0.55 | 0.59 | 0.58 | -0.13 | -18.31% | 100 | 629 | 1.76 | 0.35 | 0.12 | -0.05 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 12.00 | 0.43 | 0.48 | 0.42 | -0.25 | -37.32% | 69 | 135 | 1.74 | 0.30 | 0.11 | -0.05 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 12.50 | 0.26 | 0.39 | 0.25 | -0.30 | -54.55% | 222 | 59 | 1.65 | 0.25 | 0.11 | -0.04 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 13.00 | 0.25 | 0.32 | 0.26 | -0.24 | -48.00% | 96 | 318 | 1.72 | 0.21 | 0.10 | -0.04 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 13.50 | 0.01 | 0.27 | 0.14 | -0.21 | -60.00% | 80 | 1 | 1.51 | 0.18 | 0.09 | -0.03 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 14.00 | 0.16 | 0.20 | 0.16 | -0.08 | -33.34% | 6,273 | 180 | 1.72 | 0.15 | 0.08 | -0.03 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.19 | 0.08 | -0.25 | -75.76% | 21 | 2 | 1.82 | 0.12 | 0.07 | -0.03 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 15.00 | 0.02 | 0.14 | 0.10 | -0.14 | -58.34% | 32 | 2,163 | 1.59 | 0.10 | 0.06 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.11 | 0.17 | 0.00 | 0.00% | 0 | 141 | 1.85 | 0.07 | 0.04 | -0.02 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 17.00 | 0.02 | 0.08 | 0.06 | -0.05 | -45.46% | 30 | 110 | 1.72 | 0.04 | 0.03 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.52 | % | 0 | 0 | 2.49 | 0.04 | 0.03 | -0.01 | 6/16/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.94 | 0.03 | 0.02 | -0.01 | 5/22/2025 | 6/16/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 2 | 2.06 | 0.02 | 0.01 | -0.01 | 5/19/2025 | 6/16/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | % | 10 | 0 | 2.18 | 0.01 | 0.01 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST | |
| 21.00 | 0.00 | 1.75 | % | 0 | 0 | 5.66 | 0.01 | 0.01 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.72 | % | 0 | 0 | 3.96 | 0.01 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.95 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 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 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.02 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 1 | 241 | 2.82 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 4.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 68 | 438 | 2.44 | -0.01 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 227 | 81 | 2.94 | -0.01 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 5.00 | 0.05 | 0.51 | 0.06 | -0.04 | -40.00% | 27 | 90 | 3.96 | -0.03 | 0.02 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 5.50 | 0.05 | 0.12 | 0.08 | -0.02 | -20.00% | 1,341 | 254 | 2.19 | -0.05 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 6.00 | 0.11 | 0.16 | 0.13 | -0.03 | -18.75% | 119 | 1,176 | 2.16 | -0.07 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 6.50 | 0.14 | 0.21 | 0.20 | -0.01 | -4.77% | 120 | 800 | 2.02 | -0.10 | 0.05 | -0.03 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 7.00 | 0.02 | 0.30 | 0.27 | -0.01 | -3.58% | 469 | 438 | 1.72 | -0.14 | 0.07 | -0.04 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 7.50 | 0.33 | 0.42 | 0.46 | +0.07 | +17.95% | 168 | 621 | 1.96 | -0.18 | 0.08 | -0.04 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 8.00 | 0.31 | 0.62 | 0.55 | +0.03 | +5.77% | 97 | 218 | 1.81 | -0.23 | 0.10 | -0.05 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 8.50 | 0.65 | 0.81 | 0.70 | 0.00 | 0.00% | 83 | 402 | 1.97 | -0.29 | 0.11 | -0.05 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 9.00 | 0.86 | 0.97 | 0.91 | +0.06 | +7.06% | 47 | 117 | 1.91 | -0.35 | 0.12 | -0.06 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 9.50 | 1.09 | 1.24 | 1.43 | +0.28 | +24.35% | 279 | 149 | 1.90 | -0.41 | 0.13 | -0.06 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 10.00 | 1.37 | 1.54 | 1.65 | +0.30 | +22.23% | 11 | 236 | 1.90 | -0.48 | 0.13 | -0.06 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 10.50 | 1.68 | 2.10 | 1.85 | -0.74 | -28.58% | 10 | 30 | 2.10 | -0.54 | 0.13 | -0.06 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 11.00 | 2.01 | 2.29 | 3.14 | 0.00 | 0.00% | 0 | 33 | 1.97 | -0.60 | 0.13 | -0.05 | 6/3/2025 | 6/16/2025 3:59:59 PM EST |
| 11.50 | 1.95 | 2.54 | 2.81 | -0.42 | -13.01% | 140 | 52 | 1.51 | -0.65 | 0.12 | -0.05 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 12.00 | 2.37 | 3.00 | 3.65 | 0.00 | 0.00% | 0 | 32 | 1.59 | -0.70 | 0.11 | -0.05 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 12.50 | 2.90 | 3.45 | 3.60 | +0.45 | +14.29% | 2 | 2 | 1.89 | -0.75 | 0.11 | -0.04 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 13.00 | 2.93 | 3.85 | 6.65 | 0.00 | 0.00% | 0 | 4 | 2.32 | -0.79 | 0.10 | -0.04 | 5/22/2025 | 6/16/2025 3:59:59 PM EST |
| 13.50 | 3.70 | 4.35 | % | 0 | 0 | 2.18 | -0.82 | 0.09 | -0.03 | 6/16/2025 3:59:59 PM EST | |||
| 14.00 | 4.15 | 4.80 | % | 0 | 0 | 2.31 | -0.85 | 0.08 | -0.03 | 6/16/2025 3:59:59 PM EST | |||
| 14.50 | 4.65 | 5.20 | % | 0 | 0 | 2.53 | -0.88 | 0.07 | -0.03 | 6/16/2025 3:59:59 PM EST | |||
| 15.00 | 5.10 | 5.80 | % | 0 | 0 | 2.65 | -0.90 | 0.06 | -0.02 | 6/16/2025 3:59:59 PM EST | |||
| 16.00 | 6.10 | 6.90 | % | 0 | 0 | 2.77 | -0.93 | 0.04 | -0.02 | 6/16/2025 3:59:59 PM EST | |||
| 17.00 | 7.10 | 7.70 | 4.95 | 0.00 | 0.00% | 0 | 0 | 2.96 | -0.96 | 0.03 | -0.01 | 5/13/2025 | 6/16/2025 3:59:59 PM EST |
| 17.50 | 7.65 | 8.40 | % | 0 | 0 | 2.94 | -0.96 | 0.03 | -0.01 | 6/16/2025 3:59:59 PM EST | |||
| 18.00 | 8.05 | 9.85 | % | 0 | 0 | 3.03 | -0.97 | 0.02 | -0.01 | 6/16/2025 3:59:59 PM EST | |||
| 19.00 | 9.10 | 9.70 | % | 0 | 0 | 3.20 | -0.98 | 0.01 | -0.01 | 6/16/2025 3:59:59 PM EST | |||
| 20.00 | 10.10 | 11.20 | % | 0 | 0 | 3.35 | -0.99 | 0.01 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 21.00 | 11.10 | 12.00 | % | 0 | 0 | 3.50 | -0.99 | 0.01 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 22.00 | 12.10 | 13.50 | % | 0 | 0 | 3.63 | -0.99 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 23.00 | 13.10 | 14.35 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 24.00 | 14.10 | 15.45 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 25.00 | 14.95 | 16.85 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST |