Options Chain for SUNRUN INC COM (RUN) - $13.69 as of 5/20/2026 9:18:06 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 | 6.60 | 9.00 | 7.80 | % | 1.30 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 7.00 | 5.45 | 8.80 | 7.13 | % | 1.02 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 8.00 | 4.60 | 7.85 | 6.23 | % | 0.78 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 8.50 | 4.10 | 7.35 | 5.73 | % | 0.67 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 9.00 | 3.60 | 6.05 | 4.83 | % | 0.54 | 0 | 0 | 3.46 | 0.99 | 0.01 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 9.50 | 3.20 | 6.35 | 4.78 | % | 0.50 | 0 | 0 | 4.20 | 0.98 | 0.02 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 10.00 | 2.54 | 5.05 | 3.80 | % | 0.38 | 0 | 0 | 2.92 | 0.93 | 0.04 | -0.02 | 5/20/2026 4:00:02 PM EST | |||
| 10.50 | 1.99 | 4.55 | 3.27 | % | 0.31 | 0 | 0 | 2.67 | 0.92 | 0.05 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 11.00 | 2.04 | 4.80 | 3.42 | 3.75 | 0.00 | 0.00% | 0.31 | 0 | 32 | 3.25 | 0.90 | 0.07 | -0.02 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 11.50 | 1.10 | 3.75 | 2.43 | % | 0.21 | 0 | 0 | 2.40 | 0.84 | 0.09 | -0.02 | 5/20/2026 4:00:02 PM EST | |||
| 12.00 | 1.34 | 3.55 | 2.45 | 2.17 | 0.00 | 0.00% | 0.20 | 0 | 41 | 2.46 | 0.80 | 0.11 | -0.02 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 12.50 | 1.55 | 1.71 | 1.63 | % | 0.13 | 0 | 0 | 0.82 | 0.74 | 0.14 | -0.02 | 5/20/2026 4:00:02 PM EST | |||
| 13.00 | 1.21 | 1.39 | 1.30 | 1.00 | +0.10 | +11.12% | 0.10 | 5 | 166 | 0.81 | 0.66 | 0.17 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 13.50 | 0.91 | 1.09 | 1.00 | 0.59 | -0.11 | -15.72% | 0.07 | 2 | 4 | 0.79 | 0.57 | 0.18 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 14.00 | 0.68 | 0.89 | 0.79 | 0.80 | +0.27 | +50.95% | 0.06 | 54 | 326 | 0.80 | 0.48 | 0.18 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 14.50 | 0.50 | 0.68 | 0.59 | 0.66 | +0.16 | +32.00% | 0.04 | 44 | 131 | 0.79 | 0.40 | 0.17 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 15.00 | 0.37 | 0.54 | 0.46 | 0.46 | +0.17 | +58.63% | 0.03 | 454 | 98 | 0.81 | 0.33 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 15.50 | 0.28 | 0.43 | 0.36 | 0.38 | +0.16 | +72.73% | 0.02 | 7 | 622 | 0.83 | 0.27 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 16.00 | 0.20 | 0.31 | 0.26 | 0.29 | +0.11 | +61.12% | 0.02 | 13 | 65 | 0.82 | 0.21 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 16.50 | 0.16 | 0.27 | 0.22 | 0.22 | +0.08 | +57.15% | 0.01 | 2 | 226 | 0.86 | 0.17 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 17.00 | 0.12 | 0.17 | 0.15 | 0.16 | +0.06 | +60.00% | 0.01 | 25 | 178 | 0.84 | 0.14 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 17.50 | 0.01 | 0.30 | 0.16 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.85 | 0.11 | 0.07 | -0.01 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 18.00 | 0.01 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.88 | 0.08 | 0.06 | -0.01 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 18.50 | 0.01 | 0.59 | 0.30 | 0.08 | % | 0.02 | 2 | 0 | 1.15 | 0.06 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 19.00 | 0.01 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.95 | 0.05 | 0.04 | -0.01 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 1.13 | 0.57 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.38 | 0.02 | 0.02 | 0.00 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 2.38 | 0.01 | 0.02 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.71 | 0.01 | 0.01 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.01 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 1.22 | 0.61 | % | 0.03 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.18 | 0.59 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 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 | 1.16 | 0.58 | % | 0.10 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 1.16 | 0.58 | % | 0.08 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 1.18 | 0.59 | 0.14 | 0.00 | 0.00% | 0.07 | 0 | 3 | 3.80 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 1.20 | 0.60 | % | 0.07 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 1.25 | 0.63 | 0.22 | 0.00 | 0.00% | 0.07 | 0 | 3 | 3.33 | -0.01 | 0.01 | 0.00 | 4/30/2026 | 5/20/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 1.26 | 0.63 | % | 0.07 | 0 | 0 | 3.07 | -0.02 | 0.02 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 10.00 | 0.01 | 0.16 | 0.09 | 0.17 | +0.02 | +13.34% | 0.01 | 2 | 49 | 0.97 | -0.07 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 10.50 | 0.01 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 1.12 | -0.08 | 0.05 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 11.00 | 0.09 | 0.54 | 0.32 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.15 | -0.10 | 0.07 | -0.02 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 11.50 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.86 | -0.16 | 0.09 | -0.02 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 12.00 | 0.18 | 0.35 | 0.27 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.80 | -0.20 | 0.11 | -0.02 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 12.50 | 0.33 | 0.48 | 0.41 | % | 0.03 | 0 | 0 | 0.81 | -0.26 | 0.14 | -0.02 | 5/20/2026 4:00:02 PM EST | |||
| 13.00 | 0.48 | 0.72 | 0.60 | 0.64 | -0.15 | -18.99% | 0.05 | 3 | 112 | 0.82 | -0.34 | 0.17 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 13.50 | 0.71 | 0.88 | 0.80 | % | 0.06 | 0 | 0 | 0.79 | -0.43 | 0.18 | -0.03 | 5/20/2026 4:00:02 PM EST | |||
| 14.00 | 0.98 | 1.14 | 1.06 | 1.28 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.79 | -0.52 | 0.18 | -0.03 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 14.50 | 1.31 | 1.46 | 1.39 | 1.64 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.80 | -0.60 | 0.17 | -0.03 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 15.00 | 1.63 | 1.81 | 1.72 | 2.84 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.78 | -0.67 | 0.16 | -0.03 | 4/27/2026 | 5/20/2026 4:00:02 PM EST |
| 15.50 | 2.04 | 2.23 | 2.14 | % | 0.14 | 0 | 0 | 0.81 | -0.73 | 0.14 | -0.02 | 5/20/2026 4:00:02 PM EST | |||
| 16.00 | 1.85 | 3.85 | 2.85 | 1.79 | 0.00 | 0.00% | 0.18 | 0 | 7 | 2.07 | -0.79 | 0.12 | -0.02 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 16.50 | 2.31 | 3.90 | 3.11 | 2.42 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.79 | -0.83 | 0.10 | -0.02 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 17.00 | 3.15 | 4.70 | 3.93 | 4.86 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.17 | -0.86 | 0.09 | -0.02 | 4/30/2026 | 5/20/2026 4:00:02 PM EST |
| 17.50 | 3.30 | 5.20 | 4.25 | % | 0.24 | 0 | 0 | 2.28 | -0.89 | 0.07 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 18.00 | 3.70 | 5.70 | 4.70 | 4.77 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.38 | -0.92 | 0.06 | -0.01 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 18.50 | 4.25 | 6.60 | 5.43 | % | 0.29 | 0 | 0 | 2.84 | -0.94 | 0.05 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 19.00 | 4.45 | 7.10 | 5.78 | 5.26 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.93 | -0.95 | 0.04 | -0.01 | 5/12/2026 | 5/20/2026 4:00:02 PM EST |
| 19.50 | 5.10 | 7.60 | 6.35 | % | 0.33 | 0 | 0 | 3.02 | -0.98 | 0.02 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 20.00 | 5.65 | 8.05 | 6.85 | % | 0.34 | 0 | 0 | 3.06 | -0.99 | 0.02 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 21.00 | 6.75 | 9.05 | 7.90 | % | 0.38 | 0 | 0 | 3.22 | -0.99 | 0.01 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 22.00 | 7.55 | 10.05 | 8.80 | % | 0.40 | 0 | 0 | 3.37 | -1.00 | 0.01 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 23.00 | 8.75 | 11.05 | 9.90 | % | 0.43 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 24.00 | 9.75 | 12.05 | 10.90 | 10.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 25.00 | 10.55 | 13.05 | 11.80 | % | 0.47 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 30.00 | 15.65 | 18.05 | 16.85 | % | 0.56 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST |