Options Chain for SUNRUN INC COM (RUN) - $9.51 as of 8/7/2026 5:03:45 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 | 8.75 | 9.65 | 9.20 | 9.27 | -1.48 | -13.77% | 9.20 | 1 | 7 | 8.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 2.00 | 7.85 | 8.65 | 8.25 | 7.64 | 0.00 | 0.00% | 4.12 | 0 | 4 | 6.86 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 2:58:57 PM EST |
| 3.00 | 6.85 | 7.65 | 7.25 | % | 2.42 | 0 | 3 | 4.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 4.00 | 5.85 | 6.65 | 6.25 | 10.65 | 0.00 | 0.00% | 1.56 | 0 | 4 | 3.84 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/7/2026 2:58:57 PM EST |
| 5.00 | 4.85 | 5.70 | 5.28 | 6.90 | 0.00 | 0.00% | 1.06 | 0 | 21 | 2.84 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 2:58:57 PM EST |
| 6.00 | 3.85 | 4.70 | 4.28 | 3.36 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:57 PM EST |
| 7.00 | 3.05 | 3.70 | 3.38 | 3.20 | +0.56 | +21.22% | 0.48 | 1 | 23 | 1.85 | 1.00 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 8.00 | 1.97 | 2.63 | 2.30 | 2.22 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.46 | 0.95 | 0.07 | -0.01 | 7/27/2026 | 8/7/2026 2:58:57 PM EST |
| 8.50 | 1.53 | 2.08 | 1.81 | 1.82 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.37 | 0.89 | 0.12 | -0.01 | 7/24/2026 | 8/7/2026 2:58:57 PM EST |
| 9.00 | 1.13 | 1.50 | 1.32 | 1.40 | +0.53 | +60.92% | 0.15 | 81 | 138 | 0.72 | 0.82 | 0.17 | -0.01 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 9.50 | 0.86 | 1.18 | 1.02 | 0.98 | +0.27 | +38.03% | 0.11 | 27 | 247 | 0.83 | 0.71 | 0.22 | -0.02 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 10.00 | 0.63 | 0.87 | 0.75 | 0.76 | +0.35 | +85.37% | 0.07 | 215 | 862 | 0.78 | 0.59 | 0.25 | -0.02 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 10.50 | 0.45 | 0.53 | 0.49 | 0.53 | +0.26 | +96.30% | 0.05 | 10,871 | 690 | 0.75 | 0.46 | 0.26 | -0.02 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 11.00 | 0.24 | 0.38 | 0.31 | 0.31 | +0.03 | +10.72% | 0.03 | 135 | 473 | 0.77 | 0.34 | 0.24 | -0.02 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 11.50 | 0.09 | 0.25 | 0.17 | 0.26 | +0.10 | +62.50% | 0.01 | 45 | 183 | 0.79 | 0.25 | 0.20 | -0.02 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 12.00 | 0.08 | 0.15 | 0.12 | 0.13 | +0.05 | +62.50% | 0.01 | 176 | 2,378 | 0.80 | 0.18 | 0.16 | -0.02 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 12.50 | 0.06 | 0.13 | 0.10 | 0.09 | +0.03 | +50.00% | 0.01 | 1 | 1,219 | 0.81 | 0.13 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 13.00 | 0.06 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.01 | 5 | 11,608 | 0.90 | 0.09 | 0.09 | -0.01 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 13.50 | 0.00 | 0.13 | 0.07 | 0.05 | -0.01 | -16.67% | 0.01 | 14 | 33 | 0.87 | 0.07 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 14.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 10,535 | 12,299 | 0.92 | 0.05 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 14.50 | 0.01 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.98 | 0.03 | 0.04 | 0.00 | 8/5/2026 | 8/7/2026 2:58:57 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 19,770 | 0.93 | 0.03 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 2:58:57 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 1,926 | 1.06 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 16.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.01 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 13,465 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 17.50 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:58:57 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,760 | 1.55 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:57 PM EST |
| 19.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 414 | 1.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 17 | 10,784 | 1.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 21.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,460 | 1.74 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:58:57 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 398 | 1.97 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 2:58:57 PM EST |
| 23.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 381 | 2.06 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 2:58:57 PM EST |
| 24.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 273 | 2.15 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:57 PM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,166 | 2.23 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:58:57 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.30 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 2:58:57 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.38 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:57 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.45 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/7/2026 2:58:57 PM EST |
| 29.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.51 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:57 PM EST |
| 30.00 | 0.00 | 0.23 | 0.12 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.65 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/7/2026 2:58:57 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,538 | 2.55 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 2:58:57 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 2:58:57 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.32 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/7/2026 2:58:57 PM EST |
| 5.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.11 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 2:58:57 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:57 PM EST |
| 7.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.11 | 0.00 | 0.02 | 0.00 | 8/6/2026 | 8/7/2026 2:58:57 PM EST |
| 8.00 | 0.01 | 0.21 | 0.11 | 0.04 | -0.09 | -69.24% | 0.01 | 5 | 1,693 | 0.86 | -0.05 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 8.50 | 0.05 | 0.14 | 0.10 | 0.08 | -0.17 | -68.00% | 0.01 | 10 | 303 | 0.80 | -0.11 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 9.00 | 0.12 | 0.21 | 0.17 | 0.16 | -0.26 | -61.91% | 0.02 | 319 | 1,182 | 0.75 | -0.18 | 0.17 | -0.01 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 9.50 | 0.23 | 0.32 | 0.28 | 0.29 | -0.37 | -56.07% | 0.03 | 12 | 172 | 0.74 | -0.29 | 0.22 | -0.02 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 10.00 | 0.44 | 0.59 | 0.52 | 0.52 | -0.35 | -40.23% | 0.05 | 30 | 1,009 | 0.80 | -0.41 | 0.25 | -0.02 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 10.50 | 0.58 | 0.94 | 0.76 | 0.70 | -0.61 | -46.57% | 0.07 | 57 | 364 | 0.77 | -0.54 | 0.26 | -0.02 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 11.00 | 0.90 | 1.33 | 1.12 | 1.11 | -0.55 | -33.14% | 0.10 | 332 | 2,129 | 0.74 | -0.66 | 0.24 | -0.02 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 11.50 | 1.25 | 1.73 | 1.49 | 1.40 | -0.83 | -37.22% | 0.13 | 11 | 54 | 0.70 | -0.75 | 0.20 | -0.02 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 12.00 | 1.81 | 2.18 | 2.00 | 1.94 | -0.81 | -29.46% | 0.17 | 7 | 1,206 | 0.83 | -0.82 | 0.16 | -0.02 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 12.50 | 2.24 | 2.55 | 2.40 | 2.40 | -0.77 | -24.29% | 0.19 | 25 | 250 | 1.27 | -0.87 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 13.00 | 2.66 | 3.15 | 2.91 | 3.29 | -0.07 | -2.09% | 0.22 | 1 | 2,975 | 1.30 | -0.91 | 0.09 | -0.01 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 13.50 | 2.96 | 3.70 | 3.33 | 4.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.60 | -0.93 | 0.07 | -0.01 | 7/30/2026 | 8/7/2026 2:58:57 PM EST |
| 14.00 | 3.60 | 4.15 | 3.88 | 4.15 | -0.50 | -10.76% | 0.28 | 1 | 659 | 1.71 | -0.95 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 14.50 | 4.05 | 4.65 | 4.35 | 5.35 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.91 | -0.97 | 0.04 | 0.00 | 8/6/2026 | 8/7/2026 2:58:57 PM EST |
| 15.00 | 4.55 | 5.20 | 4.88 | 5.13 | -0.20 | -3.76% | 0.33 | 5 | 2,378 | 2.10 | -0.97 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 15.50 | 4.85 | 5.70 | 5.28 | % | 0.34 | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 16.00 | 5.60 | 6.20 | 5.90 | 6.30 | 0.00 | 0.00% | 0.37 | 0 | 601 | 2.30 | -0.99 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 2:58:57 PM EST |
| 16.50 | 5.90 | 6.65 | 6.28 | % | 0.38 | 0 | 0 | 2.39 | -1.00 | 0.01 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 17.00 | 6.40 | 7.15 | 6.78 | 7.40 | 0.00 | 0.00% | 0.40 | 0 | 17 | 2.48 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 2:58:57 PM EST |
| 17.50 | 6.85 | 7.65 | 7.25 | % | 0.41 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 18.00 | 7.40 | 8.15 | 7.78 | 7.52 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 2:58:57 PM EST |
| 19.00 | 8.50 | 9.15 | 8.83 | 9.50 | 0.00 | 0.00% | 0.46 | 0 | 60 | 2.79 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:57 PM EST |
| 20.00 | 9.35 | 10.15 | 9.75 | 9.42 | 0.00 | 0.00% | 0.49 | 0 | 72 | 2.93 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:58:57 PM EST |
| 21.00 | 10.40 | 11.15 | 10.78 | 10.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 2:58:57 PM EST |
| 22.00 | 11.40 | 12.15 | 11.78 | 12.29 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:57 PM EST |
| 23.00 | 12.40 | 13.15 | 12.78 | 13.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:57 PM EST |
| 24.00 | 13.35 | 14.15 | 13.75 | 14.27 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:57 PM EST |
| 25.00 | 14.40 | 15.15 | 14.78 | 15.25 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:57 PM EST |
| 26.00 | 15.40 | 16.15 | 15.78 | 16.35 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 2:58:57 PM EST |
| 27.00 | 16.40 | 17.15 | 16.78 | 16.65 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:57 PM EST |
| 28.00 | 17.40 | 18.15 | 17.78 | 17.65 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:57 PM EST |
| 29.00 | 18.35 | 19.15 | 18.75 | 19.20 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:57 PM EST |
| 30.00 | 19.40 | 20.15 | 19.78 | 20.20 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:57 PM EST |
| 35.00 | 24.35 | 25.25 | 24.80 | 24.90 | +1.00 | +4.19% | 0.71 | 4 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |