Options Chain for SUNRUN INC COM (RUN) - $8.47 as of 6/13/2025 3:53:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.30 | 10.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 1.50 | 7.80 | 10.45 | 5.92 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:53 PM EST |
| 2.00 | 7.50 | 8.30 | 6.20 | 0.00 | 0.00% | 0 | 3 | 5.50 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 2.50 | 6.95 | 7.90 | % | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 3.00 | 6.75 | 7.40 | 5.49 | 0.00 | 0.00% | 0 | 1 | 5.95 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 3.50 | 6.25 | 6.80 | % | 0 | 0 | 5.71 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 4.00 | 5.75 | 6.45 | % | 0 | 0 | 4.65 | 0.98 | 0.01 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 4.50 | 5.25 | 5.80 | 4.10 | -0.15 | -3.53% | 1 | 2 | 3.63 | 0.96 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 5.00 | 4.85 | 5.50 | 3.80 | 0.00 | 0.00% | 0 | 6 | 3.72 | 0.95 | 0.02 | -0.01 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 5.50 | 3.50 | 5.05 | 2.07 | 0.00 | 0.00% | 0 | 2 | 3.84 | 0.92 | 0.03 | -0.02 | 5/27/2025 | 6/13/2025 3:59:53 PM EST |
| 6.00 | 3.95 | 4.50 | 2.80 | -0.25 | -8.20% | 2 | 100 | 2.57 | 0.89 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 6.50 | 3.45 | 4.05 | 2.30 | 0.00 | 0.00% | 0 | 13 | 2.56 | 0.87 | 0.04 | -0.02 | 6/3/2025 | 6/13/2025 3:59:53 PM EST |
| 7.00 | 3.30 | 3.65 | 2.67 | +0.50 | +23.05% | 15 | 117 | 2.27 | 0.84 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 7.50 | 2.79 | 3.25 | 2.00 | 0.00 | 0.00% | 0 | 494 | 1.91 | 0.80 | 0.06 | -0.03 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 8.00 | 2.57 | 2.74 | 2.55 | +0.93 | +57.41% | 81 | 708 | 1.75 | 0.77 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 8.50 | 2.23 | 2.55 | 2.22 | +0.99 | +80.49% | 137 | 615 | 1.79 | 0.72 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.00 | 1.95 | 2.00 | 2.00 | +0.96 | +92.31% | 791 | 28,451 | 1.63 | 0.68 | 0.09 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.50 | 1.67 | 1.86 | 1.75 | +0.89 | +103.49% | 112 | 200 | 1.67 | 0.62 | 0.10 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.00 | 1.45 | 1.55 | 1.50 | +0.78 | +108.34% | 388 | 10,629 | 1.63 | 0.57 | 0.10 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.50 | 1.21 | 1.26 | 1.26 | +0.61 | +93.85% | 17 | 139 | 1.56 | 0.52 | 0.11 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.00 | 0.83 | 1.17 | 0.93 | +0.42 | +82.36% | 13 | 545 | 1.49 | 0.47 | 0.11 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.50 | 0.87 | 1.04 | 0.87 | +0.36 | +70.59% | 4 | 6 | 1.60 | 0.42 | 0.10 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 12.00 | 0.67 | 0.91 | 0.40 | 0.00 | 0.00% | 0 | 79 | 1.57 | 0.38 | 0.10 | -0.04 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 12.50 | 0.61 | 0.74 | 0.64 | % | 50 | 0 | 1.56 | 0.34 | 0.10 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 13.00 | 0.50 | 0.60 | 0.55 | +0.30 | +120.00% | 50 | 16 | 1.54 | 0.31 | 0.09 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 14.00 | 0.35 | 0.47 | 0.40 | +0.24 | +150.00% | 71 | 25 | 1.56 | 0.25 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 15.00 | 0.24 | 0.38 | 0.28 | +0.18 | +180.00% | 80 | 10,170 | 1.58 | 0.20 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 16.00 | 0.18 | 0.34 | 0.21 | +0.14 | +200.00% | 81 | 41 | 1.64 | 0.17 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 17.50 | 0.10 | 0.18 | 0.09 | % | 65 | 0 | 1.45 | 0.13 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 1.50 | 0.00 | 1.27 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 1.28 | % | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 1.28 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 3.50 | 0.00 | 1.31 | % | 0 | 0 | 5.57 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 4.00 | 0.06 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 74 | 2.86 | -0.02 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 4.50 | 0.05 | 0.58 | 0.11 | 0.00 | 0.00% | 0 | 8 | 2.90 | -0.04 | 0.02 | -0.01 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | -0.04 | -23.53% | 2 | 52 | 2.56 | -0.05 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.25 | 1.53 | +1.29 | +537.50% | 1 | 46 | 1.88 | -0.08 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 6.00 | 0.01 | 0.34 | 0.24 | -0.06 | -20.00% | 3 | 175 | 1.61 | -0.11 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 6.50 | 0.17 | 0.31 | 0.28 | -0.17 | -37.78% | 101 | 382 | 1.74 | -0.13 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 7.00 | 0.24 | 0.45 | 0.51 | -0.07 | -12.07% | 11 | 271 | 1.72 | -0.16 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 7.50 | 0.41 | 0.52 | 0.45 | -0.33 | -42.31% | 2 | 167 | 1.69 | -0.20 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 8.00 | 0.56 | 0.67 | 0.61 | -0.37 | -37.76% | 3 | 539 | 1.67 | -0.23 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 8.50 | 0.72 | 0.84 | 0.66 | -0.58 | -46.78% | 343 | 298 | 1.63 | -0.28 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.00 | 0.93 | 1.02 | 1.00 | -0.42 | -29.58% | 15 | 22 | 1.61 | -0.32 | 0.09 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.50 | 1.13 | 1.28 | 1.28 | -0.34 | -20.99% | 55 | 37 | 1.59 | -0.38 | 0.10 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.00 | 1.27 | 1.56 | 1.45 | -0.67 | -31.61% | 50 | 91 | 1.52 | -0.43 | 0.10 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.50 | 1.62 | 1.84 | 2.70 | 0.00 | 0.00% | 0 | 50 | 1.53 | -0.48 | 0.11 | -0.04 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 11.00 | 2.01 | 2.22 | 2.10 | -2.05 | -49.40% | 3 | 6 | 1.60 | -0.53 | 0.11 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.50 | 1.96 | 2.65 | 4.65 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.58 | 0.10 | -0.04 | 5/29/2025 | 6/13/2025 3:59:53 PM EST |
| 12.00 | 2.53 | 2.94 | % | 0 | 0 | 1.49 | -0.62 | 0.10 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 12.50 | 2.80 | 3.20 | % | 0 | 0 | 1.30 | -0.66 | 0.10 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 13.00 | 3.45 | 3.60 | % | 0 | 0 | 1.49 | -0.69 | 0.09 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 14.00 | 4.15 | 4.75 | 5.57 | 0.00 | 0.00% | 0 | 3 | 1.56 | -0.75 | 0.08 | -0.03 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 15.00 | 5.10 | 5.60 | % | 0 | 0 | 1.56 | -0.80 | 0.07 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 16.00 | 5.80 | 6.55 | % | 0 | 0 | 2.11 | -0.83 | 0.06 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 17.50 | 7.05 | 8.20 | % | 0 | 0 | 2.48 | -0.87 | 0.05 | -0.02 | 6/13/2025 3:59:53 PM EST |