Options Chain for SUNRUN INC COM (RUN) - $19.26 as of 9/6/2024 3:03:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.90 | 13.80 | 16.05 | 0.00 | 0.00% | 0 | 5 | 6.61 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 9.00 | 9.05 | 9.30 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 10.00 | 8.00 | 8.35 | 9.65 | 0.00 | 0.00% | 0 | 43 | 4.35 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 11.00 | 7.15 | 8.25 | 8.75 | 0.00 | 0.00% | 0 | 6 | 3.10 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 12.00 | 6.15 | 7.10 | 9.70 | 0.00 | 0.00% | 0 | 82 | 1.88 | 0.99 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 13.00 | 5.15 | 5.60 | 6.65 | 0.00 | 0.00% | 0 | 28 | 2.74 | 0.98 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 13.50 | 3.95 | 4.85 | 5.90 | -1.30 | -18.06% | 1 | 3 | 0.67 | 0.96 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 14.00 | 3.65 | 5.30 | 5.60 | 0.00 | 0.00% | 0 | 157 | 1.02 | 0.94 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 14.50 | 3.75 | 4.85 | 4.30 | -0.90 | -17.31% | 11 | 10 | 0.90 | 0.92 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 15.00 | 3.30 | 3.40 | 4.30 | -0.65 | -13.14% | 4 | 256 | 0.87 | 0.89 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 15.50 | 2.75 | 2.98 | 4.21 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.85 | 0.07 | -0.03 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 16.00 | 2.37 | 2.60 | 3.50 | +0.05 | +1.45% | 1 | 7,453 | 0.80 | 0.80 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 16.50 | 2.11 | 2.37 | 3.25 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.75 | 0.10 | -0.03 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 17.00 | 1.77 | 2.22 | 2.96 | 0.00 | 0.00% | 0 | 2,529 | 0.82 | 0.69 | 0.12 | -0.04 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 17.50 | 1.44 | 1.63 | 2.46 | 0.00 | 0.00% | 0 | 146 | 0.81 | 0.63 | 0.13 | -0.04 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 18.00 | 1.18 | 1.26 | 1.24 | -0.97 | -43.90% | 87 | 1,115 | 0.78 | 0.55 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 18.50 | 0.93 | 1.08 | 1.00 | -1.03 | -50.74% | 15 | 39 | 0.80 | 0.48 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 19.00 | 0.77 | 0.92 | 0.80 | -0.53 | -39.85% | 147 | 6,824 | 0.79 | 0.41 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 19.50 | 0.60 | 0.67 | 0.70 | -0.60 | -46.16% | 90 | 256 | 0.79 | 0.35 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 20.00 | 0.47 | 0.50 | 0.54 | -0.45 | -45.46% | 457 | 3,404 | 0.79 | 0.29 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 20.50 | 0.36 | 0.39 | 0.43 | -0.49 | -53.27% | 3 | 393 | 0.79 | 0.24 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 21.00 | 0.28 | 0.31 | 0.32 | -0.24 | -42.86% | 88 | 2,712 | 0.80 | 0.20 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 21.50 | 0.21 | 0.24 | 0.25 | -0.20 | -44.45% | 27 | 613 | 0.80 | 0.16 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 22.00 | 0.16 | 0.19 | 0.19 | -0.20 | -51.29% | 12 | 623 | 0.81 | 0.13 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 22.50 | 0.13 | 0.15 | 0.31 | 0.00 | 0.00% | 0 | 464 | 0.82 | 0.11 | 0.07 | -0.02 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 23.00 | 0.10 | 0.12 | 0.12 | -0.20 | -62.50% | 2 | 5,754 | 0.83 | 0.09 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 23.50 | 0.08 | 0.10 | 0.09 | -0.16 | -64.00% | 3 | 322 | 0.85 | 0.07 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 24.00 | 0.06 | 0.08 | 0.14 | -0.03 | -17.65% | 10 | 354 | 0.85 | 0.05 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 24.50 | 0.05 | 0.07 | 0.07 | -0.07 | -50.00% | 1 | 121 | 0.88 | 0.04 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 25.00 | 0.05 | 0.08 | 0.06 | -0.04 | -40.00% | 2 | 1,138 | 0.93 | 0.03 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 26.00 | 0.02 | 0.23 | 0.13 | 0.00 | 0.00% | 0 | 49 | 1.10 | 0.02 | 0.02 | -0.01 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 27.00 | 0.01 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 23 | 1.11 | 0.01 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 28.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.16 | 0.01 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 29.00 | 0.00 | 0.17 | 0.29 | 0.00 | 0.00% | 0 | 32 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 176 | 1.56 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 31.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 100 | 1.62 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 32.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 33.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 34.00 | 0.00 | 0.13 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.11 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 21 | 2.16 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:02 PM EST |
| 10.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 58 | 1.98 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 11.00 | 0.01 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 34 | 1.79 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:02 PM EST |
| 12.00 | 0.01 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 4 | 1.26 | -0.01 | 0.01 | 0.00 | 8/7/2024 | 9/6/2024 4:00:02 PM EST |
| 13.00 | 0.02 | 0.21 | 0.07 | 0.00 | 0.00% | 0 | 163 | 1.11 | -0.02 | 0.02 | -0.01 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 13.50 | 0.03 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 64 | 1.05 | -0.04 | 0.02 | -0.01 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 14.00 | 0.08 | 0.10 | 0.08 | -0.01 | -11.12% | 50 | 348 | 0.91 | -0.06 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 14.50 | 0.11 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.88 | -0.08 | 0.04 | -0.02 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 15.00 | 0.15 | 0.19 | 0.16 | +0.06 | +60.00% | 231 | 1,434 | 0.85 | -0.11 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 15.50 | 0.22 | 0.26 | 0.24 | +0.13 | +118.19% | 11 | 41 | 0.83 | -0.15 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 16.00 | 0.31 | 0.36 | 0.27 | +0.11 | +68.75% | 1 | 9,547 | 0.82 | -0.20 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 16.50 | 0.43 | 0.48 | 0.24 | 0.00 | 0.00% | 0 | 132 | 0.81 | -0.25 | 0.10 | -0.03 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 17.00 | 0.59 | 0.64 | 0.50 | +0.17 | +51.52% | 43 | 995 | 0.80 | -0.31 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 17.50 | 0.79 | 0.83 | 0.80 | +0.32 | +66.67% | 16 | 281 | 0.80 | -0.37 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 18.00 | 1.01 | 1.05 | 0.93 | +0.37 | +66.08% | 1,328 | 3,570 | 0.79 | -0.45 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 18.50 | 1.27 | 1.35 | 1.30 | +0.63 | +94.03% | 224 | 46 | 0.78 | -0.52 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 19.00 | 1.52 | 1.61 | 1.44 | +0.51 | +54.84% | 49 | 747 | 0.78 | -0.59 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 19.50 | 1.73 | 2.07 | 1.80 | +0.64 | +55.18% | 15 | 2,532 | 0.83 | -0.65 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 20.00 | 2.25 | 2.39 | 2.12 | +0.53 | +33.34% | 14 | 864 | 0.80 | -0.71 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 20.50 | 2.52 | 2.78 | 2.52 | +0.65 | +34.76% | 4 | 1,662 | 0.74 | -0.76 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 21.00 | 3.05 | 3.15 | 2.14 | 0.00 | 0.00% | 0 | 353 | 0.77 | -0.80 | 0.10 | -0.03 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 21.50 | 3.50 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 257 | 0.79 | -0.84 | 0.09 | -0.03 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 22.00 | 3.95 | 4.05 | 3.70 | 0.00 | 0.00% | 0 | 216 | 0.80 | -0.87 | 0.08 | -0.02 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 22.50 | 4.40 | 4.50 | 4.30 | +1.00 | +30.31% | 3 | 113 | 0.79 | -0.89 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 23.00 | 3.90 | 5.05 | 3.65 | 0.00 | 0.00% | 0 | 136 | 0.91 | -0.91 | 0.06 | -0.02 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 23.50 | 5.35 | 5.75 | 4.40 | +0.65 | +17.34% | 2 | 349 | 1.15 | -0.93 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 24.00 | 5.80 | 5.95 | 4.51 | 0.00 | 0.00% | 0 | 885 | 0.95 | -0.95 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 24.50 | 5.80 | 7.45 | 6.10 | +1.10 | +22.00% | 6 | 4 | 1.00 | -0.96 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 25.00 | 6.80 | 6.95 | 5.40 | 0.00 | 0.00% | 0 | 11 | 1.14 | -0.97 | 0.03 | -0.01 | 8/22/2024 | 9/6/2024 4:00:02 PM EST |
| 26.00 | 7.60 | 8.80 | 7.56 | +1.51 | +24.96% | 6 | 1 | 1.74 | -0.98 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 27.00 | 8.45 | 9.80 | 8.40 | 0.00 | 0.00% | 0 | 10 | 1.69 | -0.99 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 28.00 | 7.90 | 10.60 | 7.85 | 0.00 | 0.00% | 0 | 1 | 2.02 | -0.99 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 29.00 | 10.80 | 11.65 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 30.00 | 10.80 | 12.65 | 10.40 | 0.00 | 0.00% | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 31.00 | 12.40 | 14.55 | 12.05 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 32.00 | 12.85 | 14.35 | 10.95 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 33.00 | 14.15 | 15.40 | 12.70 | 0.00 | 0.00% | 0 | 1 | 1.93 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 34.00 | 15.55 | 17.05 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 35.00 | 16.45 | 17.45 | 14.40 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |