Options Chain for SUNRUN INC COM (RUN) - $6.88 as of 5/27/2025 3:33:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.80 | 4.95 | 4.28 | +0.18 | +4.39% | 2 | 11 | 1.53 | 0.96 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 4.00 | 2.66 | 4.00 | 3.55 | 0.00 | 0.00% | 0 | 12 | 1.31 | 0.92 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 5.00 | 2.04 | 2.89 | 2.46 | -0.38 | -13.38% | 34 | 30 | 1.24 | 0.84 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 6.00 | 1.36 | 1.91 | 1.78 | +0.03 | +1.72% | 149 | 299 | 1.25 | 0.74 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 7.00 | 1.19 | 1.27 | 1.23 | -0.02 | -1.60% | 789 | 1,984 | 1.09 | 0.60 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 8.00 | 0.78 | 0.85 | 0.80 | -0.08 | -9.10% | 208 | 21,329 | 1.05 | 0.47 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 9.00 | 0.23 | 0.54 | 0.54 | -0.08 | -12.91% | 143 | 2,871 | 1.03 | 0.35 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 10.00 | 0.32 | 0.36 | 0.36 | -0.07 | -16.28% | 228 | 608 | 1.03 | 0.25 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 11.00 | 0.22 | 0.25 | 0.26 | -0.04 | -13.34% | 128 | 343 | 1.03 | 0.18 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 12.00 | 0.14 | 0.18 | 0.18 | -0.05 | -21.74% | 22 | 671 | 1.06 | 0.13 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 13.00 | 0.09 | 0.16 | 0.11 | -0.06 | -35.30% | 2 | 316 | 1.07 | 0.10 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 14.00 | 0.00 | 0.09 | 0.09 | -0.04 | -30.77% | 6 | 75 | 1.07 | 0.07 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 15.00 | 0.07 | 0.09 | 0.06 | +0.01 | +20.00% | 167 | 2,329 | 1.14 | 0.05 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 16.00 | 0.03 | 0.07 | 0.37 | 0.00 | 0.00% | 0 | 15 | 1.09 | 0.04 | 0.03 | 0.00 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 17.00 | 0.01 | 0.47 | % | 0 | 0 | 1.12 | 0.04 | 0.03 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 18.00 | 0.01 | 0.34 | 0.34 | 0.00 | 0.00% | 0 | 40 | 1.87 | 0.02 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 19.00 | 0.01 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 82 | 1.94 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 20.00 | 0.01 | 0.33 | 0.19 | 0.00 | 0.00% | 0 | 31 | 1.97 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.56 | 0.09 | +0.01 | +12.50% | 2 | 1 | 1.58 | -0.04 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 4.00 | 0.15 | 0.19 | 0.21 | -0.02 | -8.70% | 2 | 41 | 1.34 | -0.08 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 5.00 | 0.32 | 0.48 | 0.35 | -0.12 | -25.54% | 185 | 2,103 | 1.23 | -0.16 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 6.00 | 0.62 | 0.64 | 0.59 | -0.21 | -26.25% | 806 | 3,391 | 1.14 | -0.26 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 7.00 | 0.89 | 1.09 | 1.05 | -0.28 | -21.06% | 2,221 | 849 | 1.09 | -0.40 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 8.00 | 1.18 | 1.75 | 1.69 | -0.21 | -11.06% | 13 | 98 | 1.06 | -0.53 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 9.00 | 2.30 | 2.52 | 2.52 | -0.01 | -0.40% | 1 | 131 | 1.02 | -0.65 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 10.00 | 2.75 | 3.20 | 3.52 | +0.04 | +1.15% | 17 | 94 | 1.02 | -0.75 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 11.00 | 4.00 | 4.10 | 4.18 | 0.00 | 0.00% | 0 | 94 | 1.01 | -0.82 | 0.10 | -0.01 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 12.00 | 4.75 | 5.15 | 5.20 | 0.00 | 0.00% | 0 | 154 | 1.06 | -0.87 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 13.00 | 5.35 | 6.40 | 2.54 | 0.00 | 0.00% | 0 | 29 | 1.06 | -0.90 | 0.06 | 0.00 | 5/19/2025 | 5/27/2025 2:59:02 PM EST |
| 14.00 | 6.85 | 6.95 | % | 0 | 0 | 1.08 | -0.93 | 0.05 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 15.00 | 7.75 | 8.60 | % | 0 | 0 | 1.10 | -0.95 | 0.04 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 16.00 | 8.80 | 9.45 | % | 0 | 0 | 1.29 | -0.96 | 0.03 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 17.00 | 9.20 | 9.90 | % | 0 | 0 | 1.36 | -0.96 | 0.03 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 18.00 | 10.80 | 11.45 | % | 0 | 0 | 1.43 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 19.00 | 11.65 | 12.75 | % | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 20.00 | 12.80 | 13.65 | % | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:02 PM EST |