Options Chain for SUNRUN INC COM (RUN) - $9.96 as of 7/18/2025 3:32:56 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 | 7.65 | 11.35 | 9.50 | 8.92 | 0.00 | 0.00% | 9.50 | 0 | 5 | 5.94 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 4:00:00 PM EST |
| 2.00 | 7.30 | 8.60 | 7.95 | % | 3.98 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 2.50 | 7.70 | 7.80 | 7.75 | 7.75 | 0.00 | 0.00% | 3.10 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:00 PM EST |
| 3.00 | 6.25 | 7.45 | 6.85 | 7.03 | 0.00 | 0.00% | 2.28 | 0 | 13 | 4.16 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:00 PM EST |
| 3.50 | 6.60 | 6.85 | 6.73 | 7.45 | 0.00 | 0.00% | 1.92 | 0 | 40 | 3.27 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 4.00 | 6.10 | 6.30 | 6.20 | 4.24 | 0.00 | 0.00% | 1.55 | 0 | 18 | 2.88 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 4:00:00 PM EST |
| 4.50 | 5.70 | 5.80 | 5.75 | 5.85 | +2.74 | +88.11% | 1.28 | 98 | 10 | 2.54 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 5.00 | 5.20 | 5.45 | 5.33 | 5.29 | +0.09 | +1.74% | 1.07 | 40 | 75 | 2.24 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 5.50 | 4.70 | 4.80 | 4.75 | 4.80 | 0.00 | 0.00% | 0.86 | 0 | 50 | 1.97 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 6.00 | 4.20 | 4.45 | 4.33 | 4.18 | 0.00 | 0.00% | 0.72 | 0 | 166 | 1.73 | 0.98 | 0.02 | -0.01 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 6.50 | 3.75 | 3.90 | 3.83 | 3.90 | -0.20 | -4.88% | 0.59 | 6 | 374 | 1.50 | 0.97 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 7.00 | 3.25 | 3.35 | 3.30 | 3.05 | 0.00 | 0.00% | 0.47 | 0 | 811 | 0.95 | 0.96 | 0.04 | -0.01 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 7.50 | 2.76 | 2.95 | 2.86 | 2.94 | -0.07 | -2.33% | 0.38 | 7 | 254 | 1.01 | 0.92 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 8.00 | 2.28 | 2.54 | 2.41 | 2.43 | -0.02 | -0.82% | 0.30 | 3 | 180 | 0.95 | 0.89 | 0.08 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 8.50 | 1.82 | 2.10 | 1.96 | 1.96 | +0.30 | +18.08% | 0.23 | 3 | 278 | 0.88 | 0.85 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 9.00 | 1.40 | 1.67 | 1.54 | 1.60 | +0.36 | +29.04% | 0.17 | 49 | 417 | 0.83 | 0.80 | 0.15 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 9.50 | 1.03 | 1.13 | 1.08 | 1.17 | +0.17 | +17.00% | 0.11 | 25 | 274 | 0.80 | 0.72 | 0.21 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 10.00 | 0.74 | 0.89 | 0.82 | 0.76 | +0.09 | +13.44% | 0.08 | 1,488 | 242 | 0.79 | 0.59 | 0.26 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 10.50 | 0.51 | 0.57 | 0.54 | 0.55 | +0.07 | +14.59% | 0.05 | 329 | 326 | 0.79 | 0.46 | 0.27 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 11.00 | 0.35 | 0.38 | 0.37 | 0.35 | +0.05 | +16.67% | 0.03 | 1,014 | 1,233 | 0.79 | 0.35 | 0.24 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 11.50 | 0.22 | 0.25 | 0.24 | 0.24 | +0.04 | +20.00% | 0.02 | 168 | 158 | 0.81 | 0.26 | 0.20 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 12.00 | 0.14 | 0.18 | 0.16 | 0.17 | +0.02 | +13.34% | 0.01 | 34 | 284 | 0.84 | 0.19 | 0.17 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 12.50 | 0.11 | 0.13 | 0.12 | 0.11 | +0.03 | +37.50% | 0.01 | 111 | 225 | 0.88 | 0.14 | 0.13 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 13.00 | 0.04 | 0.09 | 0.07 | 0.10 | +0.01 | +11.12% | 0.01 | 1 | 325 | 0.85 | 0.10 | 0.10 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 0.17 | 0.09 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.01 | 0.07 | 0.08 | -0.01 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 14.00 | 0.02 | 0.17 | 0.10 | 0.04 | -0.01 | -20.00% | 0.01 | 4 | 632 | 1.20 | 0.05 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 0.93 | 0.47 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.34 | 0.02 | 0.03 | 0.00 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.52 | +0.48 | +1,200.00% | 0.00 | 4 | 460 | 1.17 | 0.01 | 0.02 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.59 | 0.01 | 0.01 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 16.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.22 | 0.01 | 0.01 | 0.00 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 34 | 2.18 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 1.27 | 0.64 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:00 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 3.43 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 280 | 3.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 355 | 2.64 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.34 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 4.50 | 0.01 | 0.16 | 0.09 | 0.01 | 0.00 | 0.00% | 0.02 | 12 | 59 | 2.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 5.00 | 0.01 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.02 | 47 | 947 | 1.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 11 | 268 | 2.29 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 154 | 729 | 1.39 | -0.02 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 222 | 1.37 | -0.03 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 220 | 1.35 | -0.04 | 0.04 | -0.01 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.97 | -0.08 | 0.06 | -0.01 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 8.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 39 | 381 | 0.97 | -0.11 | 0.08 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 8.50 | 0.11 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 0.01 | 18 | 422 | 0.90 | -0.15 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 9.00 | 0.17 | 0.22 | 0.20 | 0.20 | -0.10 | -33.34% | 0.02 | 10 | 529 | 0.86 | -0.20 | 0.15 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 9.50 | 0.31 | 0.35 | 0.33 | 0.32 | -0.09 | -21.96% | 0.03 | 163 | 373 | 0.82 | -0.28 | 0.21 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 10.00 | 0.49 | 0.54 | 0.52 | 0.52 | -0.16 | -23.53% | 0.05 | 383 | 496 | 0.80 | -0.41 | 0.26 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 10.50 | 0.76 | 0.81 | 0.79 | 0.79 | -0.19 | -19.39% | 0.08 | 57 | 107 | 0.81 | -0.54 | 0.27 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 11.00 | 1.08 | 1.20 | 1.14 | 1.02 | -0.09 | -8.11% | 0.10 | 1 | 220 | 0.83 | -0.65 | 0.24 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 11.50 | 1.46 | 1.53 | 1.50 | 1.35 | -0.05 | -3.58% | 0.13 | 2 | 40 | 0.83 | -0.74 | 0.20 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 12.00 | 1.69 | 2.03 | 1.86 | 1.72 | 0.00 | 0.00% | 0.15 | 0 | 58 | 0.90 | -0.81 | 0.17 | -0.02 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 12.50 | 2.28 | 3.35 | 2.82 | 2.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.92 | -0.86 | 0.13 | -0.01 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 13.00 | 2.60 | 2.92 | 2.76 | 2.80 | +0.22 | +8.53% | 0.21 | 5 | 5 | 1.00 | -0.90 | 0.10 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 13.50 | 2.55 | 3.40 | 2.98 | 3.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.03 | -0.93 | 0.08 | -0.01 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 14.00 | 3.25 | 3.85 | 3.55 | 3.55 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.13 | -0.95 | 0.06 | -0.01 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 14.50 | 4.25 | 4.35 | 4.30 | % | 0.30 | 0 | 0 | 1.22 | -0.98 | 0.03 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 15.00 | 4.75 | 4.85 | 4.80 | 5.00 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.10 | -0.99 | 0.02 | 0.00 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 15.50 | 5.20 | 5.35 | 5.28 | % | 0.34 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 16.00 | 5.55 | 5.85 | 5.70 | % | 0.36 | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 17.00 | 6.70 | 6.80 | 6.75 | % | 0.40 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 18.00 | 7.65 | 7.85 | 7.75 | 7.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 19.00 | 8.60 | 8.80 | 8.70 | 7.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 20.00 | 9.70 | 9.85 | 9.78 | % | 0.49 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST |