Options Chain for SUNRUN INC COM (RUN) - $14.74 as of 8/22/2025 2:43:21 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 | 15.15 | 15.25 | 15.20 | 15.00 | +1.10 | +7.92% | 15.20 | 2 | 3 | 4.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 2.00 | 14.05 | 14.25 | 14.15 | 13.35 | 0.00 | 0.00% | 7.08 | 0 | 14 | 4.89 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 3.00 | 12.90 | 13.30 | 13.10 | 12.60 | 0.00 | 0.00% | 4.37 | 0 | 14 | 3.61 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 4.00 | 12.15 | 12.25 | 12.20 | 11.45 | 0.00 | 0.00% | 3.05 | 0 | 179 | 2.98 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 5.00 | 11.15 | 11.30 | 11.23 | 11.10 | +1.25 | +12.69% | 2.25 | 18 | 349 | 2.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 5.50 | 10.65 | 10.80 | 10.73 | 10.10 | 0.00 | 0.00% | 1.95 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 6.00 | 10.15 | 10.30 | 10.23 | 8.35 | 0.00 | 0.00% | 1.71 | 0 | 670 | 2.12 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 6.50 | 9.65 | 9.80 | 9.73 | 8.70 | 0.00 | 0.00% | 1.50 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 7.00 | 8.80 | 9.30 | 9.05 | 8.65 | 0.00 | 0.00% | 1.29 | 0 | 1,359 | 1.81 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 7.50 | 8.70 | 8.85 | 8.78 | 7.48 | 0.00 | 0.00% | 1.17 | 0 | 8 | 2.35 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 8.00 | 8.20 | 8.30 | 8.25 | 8.20 | +1.89 | +29.96% | 1.03 | 52 | 1,991 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 8.50 | 7.70 | 7.85 | 7.78 | 7.50 | +1.15 | +18.11% | 0.92 | 7 | 9 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 9.00 | 7.20 | 7.30 | 7.25 | 7.05 | +0.22 | +3.23% | 0.81 | 14 | 2,191 | 1.30 | 0.99 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 9.50 | 6.70 | 6.85 | 6.78 | % | 0.71 | 0 | 0 | 1.31 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 10.00 | 6.25 | 6.35 | 6.30 | 6.00 | +1.20 | +25.00% | 0.63 | 10 | 11,512 | 1.09 | 0.98 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 10.50 | 5.75 | 5.90 | 5.83 | 5.26 | 0.00 | 0.00% | 0.56 | 0 | 12 | 0.91 | 0.97 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 5.30 | 5.40 | 5.35 | 5.11 | +1.21 | +31.03% | 0.49 | 57 | 10,272 | 0.90 | 0.96 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 11.50 | 4.80 | 4.95 | 4.88 | 4.47 | +0.99 | +28.45% | 0.42 | 15 | 61 | 0.92 | 0.94 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 4.35 | 4.45 | 4.40 | 4.30 | +1.26 | +41.45% | 0.37 | 22 | 38,531 | 0.87 | 0.92 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.50 | 3.95 | 4.05 | 4.00 | 3.58 | +0.93 | +35.10% | 0.32 | 3 | 25 | 0.91 | 0.89 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 3.50 | 3.60 | 3.55 | 3.55 | +1.14 | +47.31% | 0.27 | 13 | 12,152 | 0.85 | 0.86 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.50 | 3.10 | 3.25 | 3.18 | 2.95 | +1.03 | +53.65% | 0.24 | 29 | 14 | 0.84 | 0.82 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 2.69 | 2.83 | 2.76 | 2.84 | +1.12 | +65.12% | 0.20 | 146 | 29,682 | 0.83 | 0.78 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.50 | 2.35 | 2.52 | 2.44 | 2.44 | +0.88 | +56.41% | 0.17 | 37 | 185 | 0.81 | 0.73 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 2.11 | 2.15 | 2.13 | 2.11 | +0.83 | +64.85% | 0.14 | 230 | 23,413 | 0.82 | 0.68 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.50 | 1.81 | 1.89 | 1.85 | 1.91 | +0.95 | +98.96% | 0.12 | 120 | 232 | 0.82 | 0.63 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 1.60 | 1.63 | 1.62 | 1.61 | +0.71 | +78.89% | 0.10 | 404 | 2,550 | 0.82 | 0.58 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.50 | 1.34 | 1.40 | 1.37 | 1.39 | +0.71 | +104.42% | 0.08 | 108 | 172 | 0.82 | 0.52 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 1.17 | 1.19 | 1.18 | 1.18 | +0.59 | +100.00% | 0.07 | 22,771 | 7,736 | 0.83 | 0.47 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 0.96 | 1.00 | 0.98 | 1.03 | +0.59 | +134.10% | 0.06 | 96 | 189 | 0.81 | 0.42 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 0.79 | 0.84 | 0.82 | 0.86 | +0.41 | +91.12% | 0.05 | 533 | 543 | 0.81 | 0.37 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 18.50 | 0.66 | 0.71 | 0.69 | 0.76 | +0.43 | +130.31% | 0.04 | 83 | 272 | 0.81 | 0.33 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 19.00 | 0.53 | 0.59 | 0.56 | 0.61 | +0.36 | +144.00% | 0.03 | 27 | 439 | 0.81 | 0.28 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 19.50 | 0.43 | 0.51 | 0.47 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.81 | 0.25 | 0.09 | -0.02 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 0.40 | 0.42 | 0.41 | 0.44 | +0.23 | +109.53% | 0.02 | 23 | 1,208 | 0.83 | 0.21 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 21.00 | 0.23 | 0.31 | 0.27 | 0.28 | +0.16 | +133.34% | 0.01 | 4 | 571 | 0.82 | 0.16 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 22.00 | 0.16 | 0.23 | 0.20 | 0.25 | +0.19 | +316.67% | 0.01 | 22 | 137 | 0.83 | 0.11 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 23.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.08 | +114.29% | 0.01 | 40 | 83 | 0.83 | 0.08 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 24.00 | 0.05 | 0.11 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.82 | 0.06 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 0.03 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.82 | 0.04 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.03 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.31 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 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 | 0.00 | 0.00% | 0.01 | 0 | 348 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.12 | 0 | 9 | 6.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 231 | 2.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 4.00 | 0.01 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.03 | 18 | 5,540 | 2.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 5.00 | 0.02 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5,990 | 2.01 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.28 | 0.14 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 6.00 | 0.01 | 0.08 | 0.05 | 0.07 | +0.02 | +40.00% | 0.01 | 50 | 2,561 | 1.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 100 | 2.52 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 200 | 9,141 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.08 | 0.04 | 0.10 | % | 0.01 | 50 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 8.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.01 | -14.29% | 0.01 | 76 | 10,133 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.95 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 9.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.05 | -55.56% | 0.01 | 156 | 13,027 | 1.20 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 9.50 | 0.02 | 0.14 | 0.08 | 0.20 | +0.09 | +81.82% | 0.01 | 25 | 24 | 1.13 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 0.06 | 0.15 | 0.11 | 0.09 | -0.04 | -30.77% | 0.01 | 109 | 6,163 | 1.13 | -0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 10.50 | 0.01 | 0.12 | 0.07 | 0.09 | -0.11 | -55.00% | 0.01 | 1 | 4,024 | 0.89 | -0.03 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.13 | -52.00% | 0.01 | 105 | 2,985 | 0.96 | -0.04 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 11.50 | 0.13 | 0.17 | 0.15 | 0.18 | -0.18 | -50.00% | 0.01 | 3 | 5 | 0.94 | -0.06 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 0.17 | 0.19 | 0.18 | 0.21 | -0.19 | -47.50% | 0.01 | 75 | 1,664 | 0.89 | -0.08 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.50 | 0.23 | 0.28 | 0.26 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.88 | -0.11 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 0.31 | 0.36 | 0.34 | 0.33 | -0.32 | -49.24% | 0.03 | 60 | 1,070 | 0.88 | -0.14 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.50 | 0.41 | 0.46 | 0.44 | 0.49 | -0.49 | -50.00% | 0.03 | 12 | 117 | 0.86 | -0.18 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 0.53 | 0.59 | 0.56 | 0.55 | -0.50 | -47.62% | 0.04 | 850 | 1,236 | 0.85 | -0.22 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.50 | 0.69 | 0.74 | 0.72 | 0.71 | -0.57 | -44.54% | 0.05 | 182 | 317 | 0.85 | -0.27 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 0.88 | 0.92 | 0.90 | 0.85 | -0.73 | -46.21% | 0.06 | 210 | 472 | 0.84 | -0.32 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.50 | 1.08 | 1.13 | 1.11 | 1.09 | -1.08 | -49.77% | 0.07 | 157 | 399 | 0.83 | -0.37 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 1.32 | 1.37 | 1.35 | 1.30 | -0.93 | -41.71% | 0.08 | 232 | 371 | 0.83 | -0.42 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.50 | 1.60 | 1.65 | 1.63 | 1.61 | -0.88 | -35.35% | 0.10 | 30 | 158 | 0.84 | -0.48 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 1.88 | 1.94 | 1.91 | 1.86 | -0.98 | -34.51% | 0.11 | 27 | 109 | 0.83 | -0.53 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 2.19 | 2.26 | 2.23 | 2.17 | -1.48 | -40.55% | 0.13 | 57 | 21 | 0.83 | -0.58 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 2.54 | 2.60 | 2.57 | 2.88 | -1.12 | -28.00% | 0.14 | 5 | 3 | 0.83 | -0.63 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 18.50 | 2.90 | 2.97 | 2.94 | 3.15 | -0.45 | -12.50% | 0.16 | 1 | 2 | 0.83 | -0.67 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 19.00 | 3.25 | 3.35 | 3.30 | 8.15 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.81 | -0.72 | 0.09 | -0.02 | 7/28/2025 | 8/22/2025 3:59:52 PM EST |
| 19.50 | 3.70 | 3.80 | 3.75 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.85 | -0.75 | 0.09 | -0.02 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 4.10 | 4.20 | 4.15 | 9.55 | 0.00 | 0.00% | 0.21 | 0 | 43 | 0.83 | -0.79 | 0.08 | -0.02 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 21.00 | 4.95 | 5.10 | 5.03 | 6.61 | 0.00 | 0.00% | 0.24 | 0 | 73 | 0.84 | -0.84 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 22.00 | 5.90 | 6.00 | 5.95 | 5.90 | -1.15 | -16.32% | 0.27 | 3 | 15 | 0.83 | -0.89 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 23.00 | 6.85 | 6.95 | 6.90 | 6.71 | -0.94 | -12.29% | 0.30 | 5 | 6 | 0.86 | -0.92 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 24.00 | 7.80 | 7.90 | 7.85 | 9.25 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.99 | -0.94 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 8.80 | 8.90 | 8.85 | 10.15 | -0.45 | -4.25% | 0.35 | 2 | 19 | 1.06 | -0.96 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 26.00 | 9.75 | 9.90 | 9.83 | 10.40 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.05 | -0.97 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 27.00 | 10.75 | 10.85 | 10.80 | % | 0.40 | 0 | 0 | 1.58 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 28.00 | 11.75 | 11.85 | 11.80 | % | 0.42 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 29.00 | 12.75 | 13.50 | 13.13 | 14.30 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.24 | -0.99 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |