Options Chain for SUNRUN INC COM (RUN) - $6.23 as of 6/20/2025 9:24:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.05 | 6.40 | 4.92 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.99 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 2.00 | 4.20 | 4.45 | 4.25 | 0.00 | 0.00% | 0 | 11 | 2.98 | 0.96 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 3.00 | 3.40 | 3.60 | 3.33 | 0.00 | 0.00% | 0 | 49 | 1.89 | 0.92 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 4.00 | 2.47 | 2.72 | 3.00 | +0.40 | +15.39% | 11 | 170 | 1.43 | 0.85 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 5.00 | 1.70 | 1.98 | 2.00 | +0.40 | +25.00% | 94 | 400 | 1.26 | 0.75 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 6.00 | 1.36 | 1.44 | 1.39 | +0.04 | +2.97% | 351 | 2,239 | 1.35 | 0.63 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 7.00 | 0.93 | 1.08 | 0.99 | -0.01 | -1.00% | 212 | 1,578 | 1.34 | 0.50 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 8.00 | 0.66 | 0.69 | 0.69 | -0.03 | -4.17% | 542 | 15,734 | 1.26 | 0.38 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 9.00 | 0.44 | 0.49 | 0.50 | +0.02 | +4.17% | 324 | 7,934 | 1.24 | 0.28 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 10.00 | 0.30 | 0.35 | 0.34 | -0.01 | -2.86% | 671 | 10,885 | 1.23 | 0.21 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 11.00 | 0.20 | 0.25 | 0.26 | +0.02 | +8.34% | 77 | 4,289 | 1.22 | 0.17 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 12.00 | 0.14 | 0.19 | 0.25 | +0.07 | +38.89% | 6 | 1,405 | 1.23 | 0.13 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 13.00 | 0.09 | 0.15 | 0.19 | +0.09 | +90.00% | 750 | 1,096 | 1.23 | 0.11 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 14.00 | 0.05 | 0.13 | 0.11 | +0.01 | +10.00% | 1 | 843 | 1.23 | 0.09 | 0.05 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 15.00 | 0.09 | 0.11 | 0.10 | +0.01 | +11.12% | 1,286 | 56,176 | 1.35 | 0.07 | 0.04 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.21 | 0.07 | 0.00 | 0.00% | 0 | 566 | 1.74 | 0.04 | 0.03 | 0.00 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 17.00 | 0.01 | 0.09 | 0.12 | -0.42 | -77.78% | 15 | 261 | 1.25 | 0.04 | 0.03 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.19 | 0.30 | 0.00 | 0.00% | 0 | 97 | 1.78 | 0.03 | 0.02 | 0.00 | 6/9/2025 | 6/20/2025 3:59:56 PM EST |
| 19.00 | 0.01 | 0.29 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.58 | 0.02 | 0.02 | 0.00 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 20.00 | 0.01 | 0.29 | 0.04 | 0.00 | 0.00% | 0 | 201 | 1.63 | 0.02 | 0.02 | 0.00 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.28 | 0.28 | 0.00 | 0.00% | 0 | 2 | 2.11 | 0.01 | 0.01 | 0.00 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.38 | % | 0 | 0 | 2.33 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.53 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.36 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:56 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 | 1.32 | 0.01 | 0.00 | 0.00% | 0 | 300 | 0.00 | -0.01 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 376 | 2.13 | -0.04 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 3.00 | 0.19 | 0.40 | 0.21 | -0.03 | -12.50% | 66 | 95 | 1.99 | -0.08 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 4.00 | 0.31 | 0.45 | 0.36 | -0.09 | -20.00% | 1,745 | 8,126 | 1.51 | -0.15 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 5.00 | 0.65 | 0.72 | 0.62 | -0.14 | -18.43% | 4,531 | 12,308 | 1.40 | -0.25 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 6.00 | 1.10 | 1.15 | 1.10 | -0.17 | -13.39% | 665 | 9,248 | 1.32 | -0.37 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 7.00 | 1.67 | 1.74 | 1.63 | -0.17 | -9.45% | 38 | 4,310 | 1.27 | -0.50 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 8.00 | 2.37 | 2.44 | 2.34 | -0.20 | -7.88% | 6 | 4,913 | 1.25 | -0.62 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 9.00 | 3.15 | 3.25 | 2.97 | -0.47 | -13.67% | 6 | 924 | 1.22 | -0.72 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 10.00 | 4.00 | 4.10 | 4.35 | 0.00 | 0.00% | 0 | 306 | 1.21 | -0.79 | 0.10 | -0.01 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 11.00 | 4.90 | 5.00 | 4.95 | -0.55 | -10.00% | 4 | 310 | 1.20 | -0.83 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 12.00 | 5.85 | 5.95 | 6.35 | 0.00 | 0.00% | 0 | 1,637 | 1.22 | -0.87 | 0.07 | -0.01 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 13.00 | 6.80 | 6.90 | 4.40 | 0.00 | 0.00% | 0 | 126 | 1.20 | -0.89 | 0.06 | -0.01 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 14.00 | 7.75 | 7.90 | 8.55 | 0.00 | 0.00% | 0 | 157 | 1.43 | -0.91 | 0.05 | 0.00 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 15.00 | 8.75 | 8.90 | 9.55 | 0.00 | 0.00% | 0 | 5 | 1.52 | -0.93 | 0.04 | 0.00 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 16.00 | 9.75 | 9.85 | 10.52 | 0.00 | 0.00% | 0 | 71 | 1.60 | -0.96 | 0.03 | 0.00 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 17.00 | 10.75 | 10.90 | % | 0 | 0 | 1.55 | -0.96 | 0.03 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 18.00 | 11.70 | 11.85 | 12.20 | 0.00 | 0.00% | 0 | 0 | 1.62 | -0.97 | 0.02 | 0.00 | 4/9/2025 | 6/20/2025 3:59:56 PM EST |
| 19.00 | 12.60 | 12.85 | 8.30 | 0.00 | 0.00% | 0 | 1 | 1.68 | -0.98 | 0.02 | 0.00 | 5/21/2025 | 6/20/2025 3:59:56 PM EST |
| 20.00 | 13.75 | 13.85 | 11.85 | 0.00 | 0.00% | 0 | 7 | 2.25 | -0.98 | 0.02 | 0.00 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 21.00 | 14.70 | 14.85 | % | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 22.00 | 15.70 | 15.85 | % | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 23.00 | 16.70 | 16.85 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 3:59:56 PM EST |
| 24.00 | 17.70 | 17.85 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 25.00 | 18.70 | 18.85 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST |