Options Chain for SUNRUN INC COM (RUN) - $8.50 as of 5/8/2025 9:11:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.45 | 7.95 | 6.45 | 0.00 | 0.00% | 0 | 9 | 2.59 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/8/2025 3:29:03 PM EST |
| 2.00 | 6.50 | 7.70 | 5.20 | 0.00 | 0.00% | 0 | 4 | 2.79 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:29:03 PM EST |
| 3.00 | 5.55 | 5.65 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.99 | 0.01 | 0.00 | 5/7/2025 | 5/8/2025 3:29:03 PM EST |
| 4.00 | 4.60 | 4.75 | 2.94 | 0.00 | 0.00% | 0 | 18 | 1.12 | 0.95 | 0.02 | 0.00 | 4/23/2025 | 5/8/2025 3:29:03 PM EST |
| 5.00 | 3.75 | 3.90 | 3.80 | +0.95 | +33.34% | 4 | 19 | 1.00 | 0.90 | 0.04 | 0.00 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 6.00 | 2.99 | 3.10 | 3.00 | +0.83 | +38.25% | 3 | 751 | 0.97 | 0.83 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 7.00 | 2.32 | 2.42 | 2.42 | +0.76 | +45.79% | 47 | 498 | 0.88 | 0.75 | 0.08 | -0.01 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 8.00 | 1.75 | 1.89 | 1.83 | +0.65 | +55.09% | 4,378 | 2,028 | 0.88 | 0.65 | 0.10 | -0.01 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 9.00 | 1.30 | 1.40 | 1.38 | +0.49 | +55.06% | 133 | 1,094 | 0.87 | 0.55 | 0.10 | -0.01 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 10.00 | 0.98 | 1.18 | 1.00 | +0.37 | +58.73% | 6,082 | 1,370 | 0.84 | 0.45 | 0.11 | -0.01 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 11.00 | 0.72 | 0.80 | 0.80 | +0.37 | +86.05% | 568 | 10,245 | 0.85 | 0.36 | 0.10 | -0.01 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 12.00 | 0.52 | 0.61 | 0.46 | +0.16 | +53.34% | 9 | 1,280 | 0.85 | 0.29 | 0.09 | -0.01 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 13.00 | 0.37 | 0.50 | 0.49 | +0.31 | +172.23% | 272 | 318 | 0.83 | 0.23 | 0.08 | -0.01 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 14.00 | 0.26 | 0.38 | 0.25 | +0.08 | +47.06% | 1 | 193 | 0.82 | 0.18 | 0.07 | -0.01 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 15.00 | 0.21 | 0.28 | 0.25 | +0.14 | +127.28% | 122 | 492 | 0.80 | 0.14 | 0.06 | 0.00 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 16.00 | 0.15 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 164 | 0.78 | 0.11 | 0.05 | 0.00 | 5/1/2025 | 5/8/2025 3:29:03 PM EST |
| 17.00 | 0.04 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 17 | 0.90 | 0.09 | 0.04 | 0.00 | 3/24/2025 | 5/8/2025 3:29:03 PM EST |
| 18.00 | 0.06 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.07 | 0.04 | 0.00 | 2/28/2025 | 5/8/2025 3:29:03 PM EST |
| 20.00 | 0.05 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 165 | 0.91 | 0.04 | 0.02 | 0.00 | 3/12/2025 | 5/8/2025 3:29:03 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 | 0.44 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:03 PM EST | |||
| 2.00 | 0.00 | 0.29 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:03 PM EST | |||
| 3.00 | 0.03 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 61 | 1.92 | -0.01 | 0.01 | 0.00 | 4/8/2025 | 5/8/2025 3:29:03 PM EST |
| 4.00 | 0.12 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 229 | 1.10 | -0.05 | 0.02 | 0.00 | 4/24/2025 | 5/8/2025 3:29:03 PM EST |
| 5.00 | 0.24 | 0.27 | 0.27 | -0.13 | -32.50% | 77 | 5,823 | 1.00 | -0.10 | 0.04 | 0.00 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 6.00 | 0.44 | 0.48 | 0.51 | -0.25 | -32.90% | 2 | 2,146 | 0.93 | -0.17 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 7.00 | 0.75 | 0.81 | 1.11 | 0.00 | 0.00% | 0 | 4,311 | 0.89 | -0.25 | 0.08 | -0.01 | 5/7/2025 | 5/8/2025 3:29:03 PM EST |
| 8.00 | 1.19 | 1.29 | 1.22 | -0.49 | -28.66% | 4,913 | 2,375 | 0.87 | -0.35 | 0.10 | -0.01 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 9.00 | 1.72 | 1.81 | 1.75 | -0.54 | -23.59% | 125 | 442 | 0.89 | -0.45 | 0.10 | -0.01 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 10.00 | 2.37 | 2.56 | 2.45 | -0.60 | -19.68% | 1 | 78 | 0.84 | -0.55 | 0.11 | -0.01 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 11.00 | 3.10 | 3.20 | 3.65 | 0.00 | 0.00% | 0 | 48 | 0.84 | -0.64 | 0.10 | -0.01 | 4/28/2025 | 5/8/2025 3:29:03 PM EST |
| 12.00 | 3.90 | 4.30 | 3.90 | -1.20 | -23.53% | 9 | 70 | 0.84 | -0.71 | 0.09 | -0.01 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 13.00 | 4.75 | 4.90 | 4.36 | 0.00 | 0.00% | 0 | 100 | 0.80 | -0.77 | 0.08 | -0.01 | 1/29/2025 | 5/8/2025 3:29:03 PM EST |
| 14.00 | 5.65 | 5.80 | 7.60 | 0.00 | 0.00% | 0 | 154 | 0.82 | -0.82 | 0.07 | -0.01 | 3/25/2025 | 5/8/2025 3:29:03 PM EST |
| 15.00 | 6.55 | 6.70 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.86 | 0.06 | 0.00 | 3/25/2025 | 5/8/2025 3:29:03 PM EST |
| 16.00 | 7.50 | 7.65 | 8.90 | 0.00 | 0.00% | 0 | 78 | 0.85 | -0.89 | 0.05 | 0.00 | 4/30/2025 | 5/8/2025 3:29:03 PM EST |
| 17.00 | 8.50 | 8.60 | % | 0 | 0 | 1.45 | -0.91 | 0.04 | 0.00 | 5/8/2025 3:29:03 PM EST | |||
| 18.00 | 9.45 | 9.60 | 12.20 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.93 | 0.04 | 0.00 | 4/9/2025 | 5/8/2025 3:29:03 PM EST |
| 20.00 | 11.45 | 11.55 | 11.75 | % | 1 | 0 | 1.04 | -0.96 | 0.02 | 0.00 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |