Options Chain for SUNRUN INC COM (RUN) - $6.85 as of 5/29/2025 8:36:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.90 | 4.00 | 3.69 | 0.00 | 0.00% | 0 | 14 | 1.55 | 0.96 | 0.02 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 4.00 | 3.00 | 3.15 | 3.55 | 0.00 | 0.00% | 0 | 12 | 1.37 | 0.90 | 0.05 | -0.01 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 5.00 | 2.23 | 2.33 | 2.28 | +0.02 | +0.89% | 41 | 78 | 1.29 | 0.82 | 0.08 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 6.00 | 1.60 | 1.68 | 1.66 | -0.05 | -2.93% | 28 | 365 | 1.22 | 0.70 | 0.11 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 7.00 | 1.11 | 1.14 | 1.13 | +0.03 | +2.73% | 275 | 2,048 | 1.17 | 0.57 | 0.13 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 8.00 | 0.74 | 0.80 | 0.79 | +0.03 | +3.95% | 1,309 | 21,344 | 1.17 | 0.45 | 0.13 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 9.00 | 0.54 | 0.57 | 0.57 | +0.02 | +3.64% | 1,246 | 16,036 | 1.18 | 0.35 | 0.12 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 10.00 | 0.38 | 0.41 | 0.41 | +0.01 | +2.50% | 839 | 7,498 | 1.19 | 0.27 | 0.11 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 11.00 | 0.29 | 0.30 | 0.30 | 0.00 | 0.00% | 849 | 14,271 | 1.22 | 0.21 | 0.09 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 12.00 | 0.20 | 0.25 | 0.26 | +0.03 | +13.05% | 10 | 708 | 1.24 | 0.16 | 0.08 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 13.00 | 0.14 | 0.19 | 0.17 | +0.07 | +70.00% | 1 | 316 | 1.25 | 0.12 | 0.06 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 14.00 | 0.10 | 0.13 | 0.14 | +0.04 | +40.00% | 6 | 60 | 1.24 | 0.09 | 0.05 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 15.00 | 0.06 | 0.10 | 0.12 | +0.06 | +100.00% | 28 | 2,513 | 1.23 | 0.07 | 0.04 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 16.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 70 | 16 | 1.29 | 0.05 | 0.04 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 17.00 | 0.02 | 0.14 | % | 0 | 0 | 1.21 | 0.04 | 0.03 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 18.00 | 0.01 | 0.14 | 0.34 | 0.00 | 0.00% | 0 | 40 | 1.57 | 0.03 | 0.02 | 0.00 | 5/20/2025 | 5/29/2025 3:59:54 PM EST |
| 19.00 | 0.01 | 0.13 | 0.25 | 0.00 | 0.00% | 0 | 82 | 1.38 | 0.03 | 0.02 | 0.00 | 5/20/2025 | 5/29/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.12 | 0.19 | 0.00 | 0.00% | 0 | 31 | 1.67 | 0.02 | 0.01 | 0.00 | 5/20/2025 | 5/29/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.05 | 0.19 | 0.08 | 0.00 | 0.00% | 33 | 53 | 1.63 | -0.04 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 4.00 | 0.17 | 0.23 | 0.20 | 0.00 | 0.00% | 51 | 49 | 1.39 | -0.10 | 0.05 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 5.00 | 0.39 | 0.42 | 0.39 | -0.03 | -7.15% | 53 | 6,067 | 1.27 | -0.18 | 0.08 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 6.00 | 0.73 | 0.76 | 0.74 | -0.03 | -3.90% | 427 | 3,937 | 1.21 | -0.30 | 0.11 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 7.00 | 1.24 | 1.26 | 1.23 | -0.04 | -3.15% | 698 | 2,821 | 1.17 | -0.43 | 0.13 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 8.00 | 1.86 | 1.91 | 1.87 | -0.06 | -3.11% | 19 | 102 | 1.16 | -0.55 | 0.13 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 9.00 | 2.62 | 2.70 | 2.62 | +0.10 | +3.97% | 1 | 132 | 1.18 | -0.65 | 0.12 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 10.00 | 3.45 | 3.55 | 3.45 | 0.00 | 0.00% | 0 | 119 | 1.17 | -0.73 | 0.11 | -0.01 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 11.00 | 4.35 | 4.45 | 4.18 | 0.00 | 0.00% | 0 | 94 | 1.20 | -0.79 | 0.09 | -0.01 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 12.00 | 5.30 | 5.40 | 5.20 | 0.00 | 0.00% | 5 | 154 | 1.25 | -0.84 | 0.08 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 13.00 | 6.20 | 6.35 | 2.54 | 0.00 | 0.00% | 0 | 29 | 1.27 | -0.88 | 0.06 | -0.01 | 5/19/2025 | 5/29/2025 3:59:54 PM EST |
| 14.00 | 7.15 | 7.30 | % | 0 | 0 | 1.17 | -0.91 | 0.05 | -0.01 | 5/29/2025 3:59:54 PM EST | |||
| 15.00 | 8.15 | 8.35 | % | 0 | 0 | 1.43 | -0.93 | 0.04 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 16.00 | 9.15 | 9.30 | % | 0 | 0 | 1.62 | -0.95 | 0.04 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 17.00 | 10.00 | 10.25 | % | 0 | 0 | 1.46 | -0.96 | 0.03 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 18.00 | 11.10 | 11.25 | % | 0 | 0 | 1.53 | -0.97 | 0.02 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 19.00 | 12.10 | 12.25 | % | 0 | 0 | 1.60 | -0.97 | 0.02 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 20.00 | 13.10 | 13.25 | % | 0 | 0 | 1.66 | -0.98 | 0.01 | 0.00 | 5/29/2025 3:59:54 PM EST |