Options Chain for SUNRUN INC COM (RUN) - $11.11 as of 7/7/2025 9:40:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 5.25 | 5.40 | 5.33 | 5.24 | % | 0.89 | 2 | 0 | 1.60 | 0.94 | 0.02 | -0.01 | 7/7/2025 | 7/7/2025 4:00:06 PM EST | |
| 7.00 | 3.85 | 4.55 | 4.20 | % | 0.60 | 0 | 0 | 0.90 | 0.89 | 0.04 | -0.01 | 7/7/2025 4:00:06 PM EST | |||
| 8.00 | 3.00 | 3.85 | 3.43 | 3.58 | % | 0.43 | 12 | 0 | 0.92 | 0.83 | 0.05 | -0.01 | 7/7/2025 | 7/7/2025 4:00:06 PM EST | |
| 9.00 | 2.78 | 3.10 | 2.94 | % | 0.33 | 0 | 0 | 1.16 | 0.76 | 0.06 | -0.02 | 7/7/2025 4:00:06 PM EST | |||
| 10.00 | 1.97 | 2.52 | 2.25 | 2.21 | +0.16 | +7.81% | 0.23 | 1 | 1 | 1.07 | 0.68 | 0.07 | -0.02 | 7/7/2025 | 7/7/2025 4:00:06 PM EST |
| 11.00 | 1.68 | 2.04 | 1.86 | 2.01 | +0.35 | +21.09% | 0.17 | 20 | 7 | 1.14 | 0.60 | 0.08 | -0.02 | 7/7/2025 | 7/7/2025 4:00:06 PM EST |
| 12.00 | 1.02 | 1.64 | 1.33 | % | 0.11 | 0 | 0 | 1.05 | 0.52 | 0.08 | -0.02 | 7/7/2025 4:00:06 PM EST | |||
| 13.00 | 1.20 | 1.39 | 1.30 | 1.20 | % | 0.10 | 12 | 0 | 1.23 | 0.44 | 0.08 | -0.02 | 7/7/2025 | 7/7/2025 4:00:06 PM EST | |
| 14.00 | 0.93 | 1.20 | 1.07 | 1.00 | % | 0.08 | 1 | 0 | 1.24 | 0.38 | 0.08 | -0.02 | 7/7/2025 | 7/7/2025 4:00:06 PM EST | |
| 15.00 | 0.74 | 1.35 | 1.05 | % | 0.07 | 0 | 0 | 1.38 | 0.32 | 0.08 | -0.02 | 7/7/2025 4:00:06 PM EST | |||
| 16.00 | 0.58 | 0.76 | 0.67 | 0.68 | % | 0.04 | 13 | 0 | 1.24 | 0.27 | 0.07 | -0.02 | 7/7/2025 | 7/7/2025 4:00:06 PM EST | |
| 17.00 | 0.32 | 0.90 | 0.61 | % | 0.04 | 0 | 0 | 1.26 | 0.22 | 0.06 | -0.02 | 7/7/2025 4:00:06 PM EST | |||
| 18.00 | 0.37 | 0.48 | 0.43 | % | 0.02 | 0 | 0 | 1.23 | 0.19 | 0.06 | -0.01 | 7/7/2025 4:00:06 PM EST | |||
| 19.00 | 0.06 | 0.44 | 0.25 | % | 0.01 | 0 | 0 | 1.11 | 0.16 | 0.05 | -0.01 | 7/7/2025 4:00:06 PM EST | |||
| 20.00 | 0.24 | 0.37 | 0.31 | 0.26 | % | 0.02 | 201 | 0 | 1.26 | 0.14 | 0.04 | -0.01 | 7/7/2025 | 7/7/2025 4:00:06 PM EST | |
| 21.00 | 0.19 | 0.33 | 0.26 | % | 0.01 | 0 | 0 | 1.28 | 0.11 | 0.04 | -0.01 | 7/7/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.16 | 0.27 | 0.22 | 0.25 | % | 0.04 | 9 | 0 | 1.43 | -0.06 | 0.02 | -0.01 | 7/7/2025 | 7/7/2025 4:00:06 PM EST | |
| 7.00 | 0.28 | 0.40 | 0.34 | 0.36 | % | 0.05 | 16 | 0 | 1.32 | -0.11 | 0.04 | -0.01 | 7/7/2025 | 7/7/2025 4:00:06 PM EST | |
| 8.00 | 0.49 | 0.62 | 0.56 | 0.57 | % | 0.07 | 14 | 0 | 1.27 | -0.17 | 0.05 | -0.01 | 7/7/2025 | 7/7/2025 4:00:06 PM EST | |
| 9.00 | 0.81 | 0.96 | 0.89 | 0.91 | -0.07 | -7.15% | 0.10 | 28 | 0 | 1.25 | -0.24 | 0.06 | -0.02 | 7/7/2025 | 7/7/2025 4:00:06 PM EST |
| 10.00 | 1.06 | 1.35 | 1.21 | 1.38 | -0.55 | -28.50% | 0.12 | 2 | 7 | 1.16 | -0.32 | 0.07 | -0.02 | 7/7/2025 | 7/7/2025 4:00:06 PM EST |
| 11.00 | 1.75 | 2.00 | 1.88 | 1.79 | % | 0.17 | 126 | 0 | 1.26 | -0.40 | 0.08 | -0.02 | 7/7/2025 | 7/7/2025 4:00:06 PM EST | |
| 12.00 | 1.75 | 2.63 | 2.19 | 2.50 | % | 0.18 | 35 | 0 | 1.08 | -0.48 | 0.08 | -0.02 | 7/7/2025 | 7/7/2025 4:00:06 PM EST | |
| 13.00 | 2.89 | 3.55 | 3.22 | 3.25 | % | 0.25 | 3 | 0 | 1.30 | -0.56 | 0.08 | -0.02 | 7/7/2025 | 7/7/2025 4:00:06 PM EST | |
| 14.00 | 3.75 | 4.65 | 4.20 | % | 0.30 | 0 | 0 | 1.45 | -0.62 | 0.08 | -0.02 | 7/7/2025 4:00:06 PM EST | |||
| 15.00 | 4.55 | 5.30 | 4.93 | % | 0.33 | 0 | 0 | 1.42 | -0.68 | 0.08 | -0.02 | 7/7/2025 4:00:06 PM EST | |||
| 16.00 | 5.15 | 5.60 | 5.38 | % | 0.34 | 0 | 0 | 1.15 | -0.73 | 0.07 | -0.02 | 7/7/2025 4:00:06 PM EST | |||
| 17.00 | 5.35 | 7.05 | 6.20 | % | 0.36 | 0 | 0 | 1.13 | -0.78 | 0.06 | -0.02 | 7/7/2025 4:00:06 PM EST | |||
| 18.00 | 6.50 | 7.40 | 6.95 | % | 0.39 | 0 | 0 | 0.92 | -0.81 | 0.06 | -0.01 | 7/7/2025 4:00:06 PM EST | |||
| 19.00 | 8.10 | 8.55 | 8.33 | % | 0.44 | 0 | 0 | 1.40 | -0.84 | 0.05 | -0.01 | 7/7/2025 4:00:06 PM EST | |||
| 20.00 | 9.05 | 9.85 | 9.45 | % | 0.47 | 0 | 0 | 1.61 | -0.86 | 0.04 | -0.01 | 7/7/2025 4:00:06 PM EST | |||
| 21.00 | 9.85 | 10.65 | 10.25 | % | 0.49 | 0 | 0 | 1.33 | -0.89 | 0.04 | -0.01 | 7/7/2025 4:00:06 PM EST |