Options Chain for SUNRUN INC COM (RUN) - $11.15 as of 7/29/2025 2:35:17 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 | 9.85 | 9.95 | 9.90 | 9.60 | 0.00 | 0.00% | 9.90 | 0 | 41 | 3.57 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 12:58:57 PM EST |
| 2.00 | 8.90 | 9.00 | 8.95 | 4.25 | 0.00 | 0.00% | 4.47 | 0 | 13 | 2.44 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 12:58:57 PM EST |
| 3.00 | 7.85 | 8.00 | 7.93 | 7.30 | 0.00 | 0.00% | 2.64 | 0 | 12 | 2.11 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 12:58:57 PM EST |
| 4.00 | 6.95 | 7.05 | 7.00 | 6.85 | 0.00 | 0.00% | 1.75 | 0 | 118 | 1.65 | 0.99 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 5.00 | 6.00 | 6.10 | 6.05 | 5.65 | 0.00 | 0.00% | 1.21 | 0 | 219 | 1.30 | 0.97 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 12:58:57 PM EST |
| 6.00 | 5.05 | 5.15 | 5.10 | 5.25 | +0.35 | +7.15% | 0.85 | 2 | 636 | 1.15 | 0.94 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 7.00 | 4.05 | 4.25 | 4.15 | 4.05 | -0.38 | -8.58% | 0.59 | 2 | 1,481 | 1.07 | 0.90 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 8.00 | 3.30 | 3.45 | 3.38 | 3.38 | -0.17 | -4.79% | 0.42 | 9 | 1,996 | 1.03 | 0.84 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 9.00 | 2.63 | 2.72 | 2.68 | 2.70 | 0.00 | 0.00% | 0.30 | 0 | 2,667 | 0.99 | 0.76 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 10.00 | 2.05 | 2.10 | 2.08 | 2.06 | -0.15 | -6.79% | 0.21 | 9 | 6,405 | 0.98 | 0.67 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 11.00 | 1.59 | 1.62 | 1.61 | 1.63 | -0.06 | -3.55% | 0.15 | 259 | 2,260 | 0.97 | 0.57 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 12.00 | 1.21 | 1.25 | 1.23 | 1.24 | -0.09 | -6.77% | 0.10 | 20,430 | 21,091 | 0.97 | 0.48 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 13.00 | 0.88 | 0.94 | 0.91 | 0.93 | -0.02 | -2.11% | 0.07 | 45 | 15,919 | 0.97 | 0.40 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 14.00 | 0.68 | 0.74 | 0.71 | 0.71 | -0.05 | -6.58% | 0.05 | 510 | 12,299 | 0.99 | 0.32 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 15.00 | 0.50 | 0.57 | 0.54 | 0.53 | -0.01 | -1.86% | 0.04 | 15 | 1,610 | 0.99 | 0.26 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 16.00 | 0.36 | 0.46 | 0.41 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 355 | 1.00 | 0.21 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 17.00 | 0.26 | 0.36 | 0.31 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1,855 | 1.01 | 0.17 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 18.00 | 0.18 | 0.29 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.00 | 0.13 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 19.00 | 0.13 | 0.25 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.00 | 0.10 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 20.00 | 0.10 | 0.19 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,095 | 1.02 | 0.08 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 21.00 | 0.06 | 0.19 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 538 | 1.03 | 0.07 | 0.03 | -0.01 | 7/21/2025 | 7/29/2025 12:58:57 PM EST |
| 22.00 | 0.04 | 0.15 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.00 | 0.05 | 0.03 | 0.00 | 6/18/2025 | 7/29/2025 12:58:57 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.20 | 0.04 | 0.02 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 24.00 | 0.00 | 0.13 | 0.07 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.03 | 0.02 | 0.00 | 7/7/2025 | 7/29/2025 12:58:57 PM EST |
| 25.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 279 | 1.75 | 0.02 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 12:58:57 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 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 348 | 3.35 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 12:58:57 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 9 | 3.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 12:58:57 PM EST |
| 3.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 232 | 2.42 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 12:58:57 PM EST |
| 4.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6,046 | 1.97 | -0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 5.00 | 0.05 | 0.19 | 0.12 | 0.13 | +0.04 | +44.45% | 0.02 | 1 | 6,016 | 1.39 | -0.03 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 6.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.02 | -12.50% | 0.02 | 11 | 2,330 | 1.19 | -0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 7.00 | 0.24 | 0.27 | 0.26 | 0.27 | +0.04 | +17.40% | 0.04 | 23 | 7,453 | 1.09 | -0.10 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 8.00 | 0.41 | 0.45 | 0.43 | 0.39 | 0.00 | 0.00% | 0.05 | 560 | 12,484 | 1.04 | -0.16 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 9.00 | 0.69 | 0.72 | 0.71 | 0.73 | +0.04 | +5.80% | 0.08 | 19 | 2,945 | 1.01 | -0.24 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 10.00 | 1.09 | 1.14 | 1.12 | 1.10 | +0.10 | +10.00% | 0.11 | 3 | 3,876 | 0.99 | -0.33 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 11.00 | 1.62 | 1.65 | 1.64 | 1.61 | +0.08 | +5.23% | 0.15 | 30 | 1,513 | 0.98 | -0.43 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 12.00 | 2.22 | 2.27 | 2.25 | 2.23 | +0.05 | +2.30% | 0.19 | 2 | 709 | 0.98 | -0.52 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 13.00 | 2.91 | 2.97 | 2.94 | 2.77 | 0.00 | 0.00% | 0.23 | 0 | 555 | 0.98 | -0.60 | 0.10 | -0.02 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 14.00 | 3.65 | 3.75 | 3.70 | 4.05 | 0.00 | 0.00% | 0.26 | 0 | 107 | 0.98 | -0.68 | 0.09 | -0.01 | 7/25/2025 | 7/29/2025 12:58:57 PM EST |
| 15.00 | 4.50 | 4.65 | 4.58 | 4.50 | 0.00 | 0.00% | 0.31 | 0 | 43 | 1.00 | -0.74 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 16.00 | 5.35 | 5.50 | 5.43 | 5.28 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.99 | -0.79 | 0.07 | -0.01 | 7/15/2025 | 7/29/2025 12:58:57 PM EST |
| 17.00 | 6.25 | 6.40 | 6.33 | 5.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.01 | -0.83 | 0.06 | -0.01 | 5/16/2025 | 7/29/2025 12:58:57 PM EST |
| 18.00 | 7.15 | 7.35 | 7.25 | 7.55 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.04 | -0.87 | 0.05 | -0.01 | 7/16/2025 | 7/29/2025 12:58:57 PM EST |
| 19.00 | 8.10 | 8.30 | 8.20 | 8.15 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.04 | -0.90 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 20.00 | 9.10 | 9.25 | 9.18 | 11.15 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.12 | -0.92 | 0.04 | -0.01 | 7/1/2025 | 7/29/2025 12:58:57 PM EST |
| 21.00 | 10.10 | 10.25 | 10.18 | % | 0.48 | 0 | 0 | 1.18 | -0.93 | 0.03 | -0.01 | 7/29/2025 12:58:57 PM EST | |||
| 22.00 | 11.05 | 11.20 | 11.13 | 16.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.17 | -0.95 | 0.03 | 0.00 | 4/9/2025 | 7/29/2025 12:58:57 PM EST |
| 23.00 | 12.05 | 12.15 | 12.10 | % | 0.53 | 0 | 0 | 1.22 | -0.96 | 0.02 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 24.00 | 13.05 | 13.15 | 13.10 | % | 0.55 | 0 | 0 | 1.17 | -0.97 | 0.02 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 25.00 | 14.05 | 14.15 | 14.10 | 13.90 | 0.00 | 0.00% | 0.56 | 5 | 0 | 1.33 | -0.98 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |