Options Chain for SUNRUN INC COM (RUN) - $10.41 as of 7/22/2025 8:00:25 AM 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 | 9.30 | 9.50 | 9.40 | 9.10 | 0.00 | 0.00% | 9.40 | 0 | 4 | 5.58 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 2.00 | 8.30 | 8.55 | 8.43 | % | 4.21 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 2.50 | 7.90 | 8.05 | 7.98 | 8.30 | 0.00 | 0.00% | 3.19 | 0 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 4:00:02 PM EST |
| 3.00 | 7.35 | 7.55 | 7.45 | 4.52 | 0.00 | 0.00% | 2.48 | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/21/2025 4:00:02 PM EST |
| 3.50 | 5.95 | 7.05 | 6.50 | % | 1.86 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 4.00 | 6.45 | 6.55 | 6.50 | % | 1.62 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 4.50 | 5.95 | 6.05 | 6.00 | % | 1.33 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 5.00 | 5.45 | 5.55 | 5.50 | 5.75 | 0.00 | 0.00% | 1.10 | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 4:00:02 PM EST |
| 5.50 | 4.95 | 5.10 | 5.03 | 5.25 | 0.00 | 0.00% | 0.91 | 0 | 2 | 1.85 | 0.99 | 0.01 | 0.00 | 7/15/2025 | 7/21/2025 4:00:02 PM EST |
| 6.00 | 4.45 | 4.60 | 4.53 | 4.56 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.83 | 0.99 | 0.01 | 0.00 | 7/16/2025 | 7/21/2025 4:00:02 PM EST |
| 6.50 | 3.95 | 4.10 | 4.03 | 3.82 | 0.00 | 0.00% | 0.62 | 0 | 20 | 1.23 | 0.98 | 0.02 | -0.01 | 7/11/2025 | 7/21/2025 4:00:02 PM EST |
| 7.00 | 3.50 | 3.65 | 3.58 | 3.39 | 0.00 | 0.00% | 0.51 | 0 | 16 | 1.32 | 0.95 | 0.04 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 7.50 | 3.05 | 3.15 | 3.10 | 3.10 | 0.00 | 0.00% | 0.41 | 0 | 81 | 1.21 | 0.93 | 0.05 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 8.00 | 2.60 | 2.68 | 2.64 | 2.43 | 0.00 | 0.00% | 0.33 | 0 | 121 | 1.18 | 0.89 | 0.08 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 8.50 | 2.10 | 2.24 | 2.17 | 1.90 | 0.00 | 0.00% | 0.26 | 0 | 35 | 1.06 | 0.84 | 0.10 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 9.00 | 1.78 | 1.92 | 1.85 | 1.67 | 0.00 | 0.00% | 0.21 | 0 | 268 | 1.10 | 0.78 | 0.13 | -0.02 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 9.50 | 1.40 | 1.50 | 1.45 | 1.20 | 0.00 | 0.00% | 0.15 | 0 | 51 | 0.99 | 0.71 | 0.15 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 10.00 | 1.14 | 1.18 | 1.16 | 1.10 | 0.00 | 0.00% | 0.12 | 0 | 403 | 0.99 | 0.63 | 0.17 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 10.50 | 0.89 | 0.93 | 0.91 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 215 | 0.99 | 0.54 | 0.17 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 11.00 | 0.69 | 0.71 | 0.70 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 215 | 0.99 | 0.46 | 0.17 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 11.50 | 0.52 | 0.55 | 0.54 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 124 | 0.99 | 0.38 | 0.16 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 12.00 | 0.37 | 0.42 | 0.40 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 164 | 0.98 | 0.31 | 0.15 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 12.50 | 0.24 | 0.32 | 0.28 | % | 0.02 | 0 | 0 | 0.96 | 0.25 | 0.13 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 13.00 | 0.12 | 0.25 | 0.19 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.00 | 0.20 | 0.12 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 13.50 | 0.15 | 0.24 | 0.20 | % | 0.01 | 0 | 0 | 1.05 | 0.15 | 0.10 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 14.00 | 0.11 | 0.16 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,017 | 1.03 | 0.12 | 0.08 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 14.50 | 0.08 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.09 | 0.07 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.04 | 0.07 | 0.06 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.14 | 0.05 | 0.04 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 16.00 | 0.01 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 194 | 2.13 | 0.04 | 0.04 | -0.01 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.88 | 0.44 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.12 | 0.02 | 0.02 | 0.00 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.94 | 0.01 | 0.01 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 2.31 | 0.01 | 0.01 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.79 | 0.01 | 0.01 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.67 | 0.84 | % | 0.04 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 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 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 4:00:02 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.22 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.86 | 0.43 | 0.18 | 0.00 | 0.00% | 0.10 | 0 | 3 | 4.37 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/21/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 5.50 | 0.00 | 0.29 | 0.15 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.91 | -0.01 | 0.01 | 0.00 | 7/16/2025 | 7/21/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 29 | 2.93 | -0.01 | 0.01 | 0.00 | 7/11/2025 | 7/21/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 201 | 1.48 | -0.02 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 7.00 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.26 | -0.05 | 0.04 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 7.50 | 0.05 | 0.11 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.15 | -0.07 | 0.05 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 8.00 | 0.13 | 0.17 | 0.15 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 171 | 1.10 | -0.11 | 0.08 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 8.50 | 0.20 | 0.24 | 0.22 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 173 | 1.05 | -0.16 | 0.10 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 9.00 | 0.30 | 0.35 | 0.33 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 191 | 1.02 | -0.22 | 0.13 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 9.50 | 0.45 | 0.49 | 0.47 | 0.49 | 0.00 | 0.00% | 0.05 | 0 | 225 | 0.99 | -0.29 | 0.15 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 10.00 | 0.65 | 0.69 | 0.67 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 121 | 0.98 | -0.37 | 0.17 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 10.50 | 0.90 | 0.93 | 0.92 | 0.94 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.98 | -0.46 | 0.17 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 11.00 | 1.18 | 1.23 | 1.21 | 1.28 | 0.00 | 0.00% | 0.11 | 0 | 370 | 0.97 | -0.54 | 0.17 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 11.50 | 1.51 | 1.59 | 1.55 | 1.56 | 0.00 | 0.00% | 0.13 | 0 | 19 | 1.01 | -0.62 | 0.16 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 12.00 | 1.88 | 2.15 | 2.02 | 2.07 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.97 | -0.69 | 0.15 | -0.02 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 12.50 | 2.28 | 2.73 | 2.51 | % | 0.20 | 0 | 0 | 1.25 | -0.75 | 0.13 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 13.00 | 2.66 | 2.92 | 2.79 | 3.06 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.06 | -0.80 | 0.12 | -0.02 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 13.50 | 3.15 | 3.25 | 3.20 | % | 0.24 | 0 | 0 | 1.02 | -0.85 | 0.10 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 14.00 | 3.55 | 3.70 | 3.63 | 3.89 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.95 | -0.88 | 0.08 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 14.50 | 4.05 | 4.15 | 4.10 | % | 0.28 | 0 | 0 | 0.94 | -0.91 | 0.07 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 15.00 | 4.50 | 4.65 | 4.58 | 4.90 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.20 | -0.93 | 0.06 | -0.01 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 15.50 | 5.00 | 5.15 | 5.08 | % | 0.33 | 0 | 0 | 1.28 | -0.95 | 0.04 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 16.00 | 5.50 | 5.60 | 5.55 | % | 0.35 | 0 | 0 | 1.21 | -0.96 | 0.04 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 17.00 | 6.50 | 6.60 | 6.55 | % | 0.39 | 0 | 0 | 1.34 | -0.98 | 0.02 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 17.50 | 6.95 | 7.10 | 7.03 | % | 0.40 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 18.00 | 7.50 | 7.60 | 7.55 | % | 0.42 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 19.00 | 8.50 | 8.85 | 8.68 | % | 0.46 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 20.00 | 9.50 | 9.60 | 9.55 | % | 0.48 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST |