Options Chain for SUNRUN INC COM (RUN) - $10.51 as of 7/10/2025 3:46:28 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 9.40 | 11.85 | 10.63 | 5.45 | 0.00 | 0.00% | 10.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 4:00:04 PM EST |
2.00 | 8.80 | 8.95 | 8.88 | 9.05 | 0.00 | 0.00% | 4.44 | 0 | 4 | 8.27 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:04 PM EST |
2.50 | 8.30 | 9.35 | 8.83 | 8.45 | 0.00 | 0.00% | 3.53 | 0 | 12 | 4.07 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:04 PM EST |
3.00 | 7.70 | 7.95 | 7.83 | % | 2.61 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
3.50 | 7.30 | 7.45 | 7.38 | % | 2.11 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
4.00 | 6.70 | 6.95 | 6.83 | % | 1.71 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
4.50 | 6.30 | 6.45 | 6.38 | % | 1.42 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
5.00 | 5.85 | 6.80 | 6.33 | 3.45 | 0.00 | 0.00% | 1.27 | 0 | 4 | 2.50 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:04 PM EST |
5.50 | 5.35 | 5.65 | 5.50 | 5.20 | 0.00 | 0.00% | 1.00 | 0 | 43 | 2.64 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
6.00 | 4.85 | 5.70 | 5.28 | 4.64 | +0.11 | +2.43% | 0.88 | 1 | 392 | 1.96 | 0.99 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
6.50 | 4.35 | 4.50 | 4.43 | 4.00 | 0.00 | 0.00% | 0.68 | 0 | 221 | 1.73 | 0.99 | 0.01 | 0.00 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
7.00 | 3.90 | 4.00 | 3.95 | 4.00 | +0.45 | +12.68% | 0.56 | 12 | 461 | 1.69 | 0.96 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
7.50 | 3.40 | 3.50 | 3.45 | 3.45 | +0.59 | +20.63% | 0.46 | 21 | 164 | 1.15 | 0.94 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
8.00 | 2.94 | 3.05 | 3.00 | 3.00 | +0.85 | +39.54% | 0.38 | 57 | 2,595 | 1.14 | 0.91 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
8.50 | 2.47 | 2.68 | 2.58 | 2.57 | +0.21 | +8.90% | 0.30 | 2 | 297 | 1.60 | 0.88 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
9.00 | 1.83 | 2.12 | 1.98 | 1.96 | +0.01 | +0.52% | 0.22 | 2 | 928 | 1.06 | 0.84 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
9.50 | 1.55 | 1.71 | 1.63 | 1.73 | +0.25 | +16.90% | 0.17 | 4 | 190 | 0.86 | 0.78 | 0.14 | -0.02 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
10.00 | 1.27 | 1.34 | 1.31 | 1.24 | +0.11 | +9.74% | 0.13 | 99 | 817 | 0.90 | 0.71 | 0.17 | -0.03 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
10.50 | 0.99 | 1.04 | 1.02 | 0.94 | -0.02 | -2.09% | 0.10 | 112 | 171 | 0.91 | 0.62 | 0.20 | -0.03 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
11.00 | 0.74 | 0.79 | 0.77 | 0.80 | +0.13 | +19.41% | 0.07 | 124 | 143 | 0.91 | 0.52 | 0.20 | -0.03 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
11.50 | 0.55 | 0.60 | 0.58 | 0.59 | +0.02 | +3.51% | 0.05 | 71 | 317 | 0.92 | 0.42 | 0.20 | -0.03 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
12.00 | 0.40 | 0.43 | 0.42 | 0.41 | -0.02 | -4.66% | 0.03 | 78 | 616 | 0.92 | 0.34 | 0.18 | -0.02 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
12.50 | 0.28 | 0.32 | 0.30 | 0.30 | -0.05 | -14.29% | 0.02 | 50 | 1 | 0.92 | 0.27 | 0.15 | -0.02 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
13.00 | 0.20 | 0.24 | 0.22 | 0.20 | -0.05 | -20.00% | 0.02 | 11 | 670 | 0.94 | 0.21 | 0.13 | -0.02 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
13.50 | 0.14 | 0.65 | 0.40 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 81 | 1.38 | 0.16 | 0.11 | -0.02 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
14.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.02 | -16.67% | 0.01 | 16 | 124 | 0.97 | 0.13 | 0.09 | -0.01 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
14.50 | 0.06 | 0.12 | 0.09 | % | 0.01 | 0 | 0 | 0.98 | 0.09 | 0.07 | -0.01 | 7/10/2025 4:00:04 PM EST | |||
15.00 | 0.04 | 0.09 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.99 | 0.07 | 0.06 | -0.01 | 7/8/2025 | 7/10/2025 4:00:04 PM EST |
15.50 | 0.00 | 0.19 | 0.10 | 0.06 | -0.03 | -33.34% | 0.01 | 1 | 1 | 1.13 | 0.05 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
16.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.43 | 0.04 | 0.03 | -0.01 | 7/7/2025 | 7/10/2025 4:00:04 PM EST |
17.00 | 0.00 | 0.79 | 0.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 161 | 2.38 | 0.01 | 0.01 | 0.00 | 7/7/2025 | 7/10/2025 4:00:04 PM EST |
17.50 | 0.00 | 0.73 | 0.37 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 161 | 2.38 | 0.01 | 0.01 | 0.00 | 7/7/2025 | 7/10/2025 4:00:04 PM EST |
18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 3 | 65 | 1.09 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
19.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
20.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 846 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:04 PM EST |
2.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:04 PM EST |
2.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 7.09 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:04 PM EST |
3.00 | 0.00 | 0.54 | 0.27 | 0.06 | 0.00 | 0.00% | 0.09 | 0 | 61 | 5.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:04 PM EST |
3.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.01 | 33 | 192 | 2.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
4.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.01 | -50.00% | 0.04 | 6 | 827 | 3.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
4.50 | 0.01 | 0.30 | 0.16 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,122 | 2.34 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
5.00 | 0.01 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 757 | 2.16 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
5.50 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 7 | 69 | 2.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
6.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.97 | -0.01 | 0.01 | 0.00 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
6.50 | 0.00 | 0.37 | 0.19 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 295 | 2.53 | -0.01 | 0.01 | 0.00 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
7.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 6 | 1,089 | 1.42 | -0.04 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
7.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 5 | 9,598 | 1.27 | -0.06 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
8.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.07 | -41.18% | 0.01 | 41 | 479 | 1.16 | -0.09 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
8.50 | 0.11 | 0.15 | 0.13 | 0.15 | -0.06 | -28.58% | 0.02 | 20 | 339 | 1.08 | -0.12 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
9.00 | 0.17 | 0.22 | 0.20 | 0.22 | -0.04 | -15.39% | 0.02 | 85 | 330 | 1.02 | -0.16 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
9.50 | 0.26 | 0.31 | 0.29 | 0.28 | -0.12 | -30.00% | 0.03 | 72 | 296 | 0.98 | -0.22 | 0.14 | -0.02 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
10.00 | 0.40 | 0.44 | 0.42 | 0.40 | -0.17 | -29.83% | 0.04 | 46 | 240 | 0.94 | -0.29 | 0.17 | -0.03 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
10.50 | 0.60 | 0.64 | 0.62 | 0.59 | -0.24 | -28.92% | 0.06 | 40 | 151 | 0.94 | -0.38 | 0.20 | -0.03 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
11.00 | 0.85 | 0.90 | 0.88 | 0.87 | -0.17 | -16.35% | 0.08 | 178 | 635 | 0.94 | -0.48 | 0.20 | -0.03 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
11.50 | 1.13 | 1.21 | 1.17 | 1.16 | -0.67 | -36.62% | 0.10 | 118 | 10 | 0.93 | -0.58 | 0.20 | -0.03 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
12.00 | 1.44 | 1.61 | 1.53 | 1.56 | -0.50 | -24.28% | 0.13 | 36 | 4 | 0.95 | -0.66 | 0.18 | -0.02 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
12.50 | 1.76 | 2.16 | 1.96 | % | 0.16 | 0 | 0 | 1.02 | -0.73 | 0.15 | -0.02 | 7/10/2025 4:00:04 PM EST | |||
13.00 | 2.26 | 2.38 | 2.32 | 3.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.95 | -0.79 | 0.13 | -0.02 | 7/8/2025 | 7/10/2025 4:00:04 PM EST |
13.50 | 2.38 | 2.87 | 2.63 | % | 0.19 | 0 | 0 | 1.10 | -0.84 | 0.11 | -0.02 | 7/10/2025 4:00:04 PM EST | |||
14.00 | 3.20 | 3.30 | 3.25 | % | 0.23 | 0 | 0 | 1.11 | -0.87 | 0.09 | -0.01 | 7/10/2025 4:00:04 PM EST | |||
14.50 | 3.65 | 3.75 | 3.70 | % | 0.26 | 0 | 0 | 1.40 | -0.91 | 0.07 | -0.01 | 7/10/2025 4:00:04 PM EST | |||
15.00 | 4.15 | 4.25 | 4.20 | 4.50 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.18 | -0.93 | 0.06 | -0.01 | 7/7/2025 | 7/10/2025 4:00:04 PM EST |
15.50 | 4.35 | 4.75 | 4.55 | % | 0.29 | 0 | 0 | 1.26 | -0.95 | 0.04 | -0.01 | 7/10/2025 4:00:04 PM EST | |||
16.00 | 5.10 | 5.20 | 5.15 | % | 0.32 | 0 | 0 | 1.35 | -0.96 | 0.03 | -0.01 | 7/10/2025 4:00:04 PM EST | |||
17.00 | 5.20 | 6.75 | 5.98 | % | 0.35 | 0 | 0 | 2.58 | -0.99 | 0.01 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
17.50 | 6.30 | 6.70 | 6.50 | % | 0.37 | 0 | 0 | 2.37 | -0.99 | 0.01 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
18.00 | 6.95 | 7.20 | 7.08 | % | 0.39 | 0 | 0 | 2.61 | -0.99 | 0.01 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
19.00 | 7.15 | 8.20 | 7.68 | % | 0.40 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
20.00 | 8.15 | 9.20 | 8.68 | 10.61 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 4:00:04 PM EST |