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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.10 | 14.85 | 13.98 | % | 4.66 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 4.00 | 11.35 | 12.30 | 11.83 | 11.53 | 0.00 | 0.00% | 2.96 | 0 | 6 | 3.87 | 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 | 10.85 | 0.00 | 0.00% | 2.25 | 0 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 5.50 | 10.65 | 10.80 | 10.73 | 9.60 | 0.00 | 0.00% | 1.95 | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 6.00 | 10.15 | 10.30 | 10.23 | 9.47 | 0.00 | 0.00% | 1.71 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 6.50 | 9.65 | 9.80 | 9.73 | 9.33 | 0.00 | 0.00% | 1.50 | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 7.00 | 9.15 | 9.30 | 9.23 | 8.35 | 0.00 | 0.00% | 1.32 | 0 | 9 | 2.37 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 7.50 | 8.65 | 8.80 | 8.73 | 8.78 | +1.13 | +14.78% | 1.16 | 6 | 119 | 2.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 8.00 | 8.15 | 8.30 | 8.23 | 8.09 | +1.45 | +21.84% | 1.03 | 17 | 23 | 2.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 8.50 | 7.65 | 7.80 | 7.73 | 5.90 | 0.00 | 0.00% | 0.91 | 0 | 91 | 1.86 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 9.00 | 7.15 | 7.30 | 7.23 | 5.98 | 0.00 | 0.00% | 0.80 | 0 | 70 | 1.71 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 9.50 | 6.45 | 6.80 | 6.63 | 6.54 | +2.29 | +53.89% | 0.70 | 7 | 154 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 6.15 | 6.30 | 6.23 | 5.74 | +1.34 | +30.46% | 0.62 | 9 | 53 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 10.50 | 5.60 | 5.80 | 5.70 | 3.90 | 0.00 | 0.00% | 0.54 | 0 | 52 | 1.49 | 0.99 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 5.20 | 5.30 | 5.25 | 4.85 | +0.99 | +25.65% | 0.48 | 10 | 55 | 1.35 | 0.99 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 11.50 | 4.70 | 4.85 | 4.78 | 4.86 | +1.81 | +59.35% | 0.42 | 5 | 86 | 0.83 | 0.97 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 4.20 | 4.35 | 4.28 | 3.95 | +1.36 | +52.51% | 0.36 | 90 | 369 | 0.86 | 0.96 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.50 | 3.75 | 3.85 | 3.80 | 3.80 | +0.90 | +31.04% | 0.30 | 32 | 207 | 0.88 | 0.94 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 3.30 | 3.40 | 3.35 | 3.42 | +1.27 | +59.07% | 0.26 | 10 | 181 | 1.04 | 0.91 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.50 | 2.58 | 2.95 | 2.77 | 2.61 | +1.07 | +69.49% | 0.21 | 6 | 21 | 0.62 | 0.87 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 2.43 | 2.56 | 2.50 | 2.41 | +1.14 | +89.77% | 0.18 | 2 | 222 | 0.81 | 0.83 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.50 | 1.95 | 2.21 | 2.08 | 2.08 | +0.94 | +82.46% | 0.14 | 80 | 73 | 0.82 | 0.78 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 1.58 | 1.76 | 1.67 | 1.56 | +0.59 | +60.83% | 0.11 | 1,536 | 153 | 0.82 | 0.71 | 0.13 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.50 | 1.32 | 1.54 | 1.43 | 1.10 | +0.56 | +103.71% | 0.09 | 18 | 174 | 0.80 | 0.64 | 0.14 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 0.93 | 1.16 | 1.05 | 1.13 | +0.61 | +117.31% | 0.07 | 114 | 4,062 | 0.73 | 0.57 | 0.15 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.50 | 0.85 | 0.92 | 0.89 | 0.94 | +0.55 | +141.03% | 0.05 | 31 | 16 | 0.80 | 0.49 | 0.16 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 0.66 | 0.73 | 0.70 | 0.69 | +0.36 | +109.10% | 0.04 | 245 | 174 | 0.80 | 0.41 | 0.16 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 0.50 | 0.58 | 0.54 | 0.52 | +0.31 | +147.62% | 0.03 | 334 | 10 | 0.80 | 0.34 | 0.15 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 0.36 | 0.45 | 0.41 | 0.43 | +0.28 | +186.67% | 0.02 | 39 | 252 | 0.79 | 0.28 | 0.13 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 18.50 | 0.27 | 0.34 | 0.31 | 0.26 | +0.23 | +766.67% | 0.02 | 71 | 10 | 0.80 | 0.22 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 19.00 | 0.24 | 0.26 | 0.25 | 0.25 | +0.17 | +212.50% | 0.01 | 116 | 23 | 0.83 | 0.18 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 19.50 | 0.14 | 0.21 | 0.18 | % | 0.01 | 0 | 0 | 0.82 | 0.14 | 0.09 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 0.12 | 0.16 | 0.14 | 0.15 | -0.07 | -31.82% | 0.01 | 9 | 64 | 0.83 | 0.11 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 21.00 | 0.04 | 0.10 | 0.07 | % | 0.00 | 0 | 0 | 0.82 | 0.07 | 0.05 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.22 | 0.11 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.03 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.25 | 0.02 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.02 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.14 | 0.07 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.14 | 0.07 | % | 0.02 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 5.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 16 | 3.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.54 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.77 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.14 | 0.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.75 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 132 | 2.38 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.78 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 13 | 247 | 2.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 151 | 2.09 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 178 | 2.11 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 758 | 1.34 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 10.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 79 | 69 | 1.15 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 119 | 1.19 | -0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 11.50 | 0.01 | 0.06 | 0.04 | 0.06 | -0.11 | -64.71% | 0.00 | 60 | 5,575 | 0.94 | -0.03 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.13 | -68.43% | 0.01 | 1,510 | 1,965 | 0.94 | -0.04 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.50 | 0.06 | 0.10 | 0.08 | 0.09 | -0.17 | -65.39% | 0.01 | 1 | 42 | 0.91 | -0.06 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 0.04 | 0.14 | 0.09 | 0.13 | -0.27 | -67.50% | 0.01 | 146 | 623 | 0.90 | -0.09 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.50 | 0.16 | 0.20 | 0.18 | 0.22 | -0.31 | -58.50% | 0.01 | 34 | 115 | 0.87 | -0.13 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 0.25 | 0.27 | 0.26 | 0.24 | -0.55 | -69.62% | 0.02 | 168 | 520 | 0.85 | -0.17 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.50 | 0.34 | 0.37 | 0.36 | 0.37 | -0.78 | -67.83% | 0.02 | 78 | 62 | 0.83 | -0.22 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 0.48 | 0.52 | 0.50 | 0.48 | -0.83 | -63.36% | 0.03 | 66 | 716 | 0.82 | -0.29 | 0.13 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.50 | 0.66 | 0.70 | 0.68 | 0.66 | -1.10 | -62.50% | 0.04 | 120 | 158 | 0.81 | -0.36 | 0.14 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 0.85 | 0.92 | 0.89 | 0.92 | -0.98 | -51.58% | 0.06 | 247 | 100 | 0.80 | -0.43 | 0.15 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.50 | 1.12 | 1.18 | 1.15 | 1.20 | -0.40 | -25.00% | 0.07 | 85 | 138 | 0.78 | -0.51 | 0.16 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 1.40 | 1.48 | 1.44 | 1.55 | -1.25 | -44.65% | 0.08 | 177 | 156 | 0.80 | -0.59 | 0.16 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 1.78 | 1.89 | 1.84 | 1.90 | % | 0.11 | 13 | 0 | 0.84 | -0.66 | 0.15 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 18.00 | 2.14 | 2.22 | 2.18 | 2.14 | % | 0.12 | 72 | 0 | 0.80 | -0.72 | 0.13 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 18.50 | 2.55 | 2.63 | 2.59 | % | 0.14 | 0 | 0 | 0.79 | -0.78 | 0.12 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 19.00 | 2.97 | 3.05 | 3.01 | 3.90 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.81 | -0.82 | 0.10 | -0.02 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 19.50 | 3.40 | 3.50 | 3.45 | 4.55 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.81 | -0.86 | 0.09 | -0.02 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 3.85 | 4.75 | 4.30 | 5.67 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.61 | -0.89 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 21.00 | 4.80 | 4.90 | 4.85 | % | 0.23 | 0 | 0 | 1.32 | -0.93 | 0.05 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 22.00 | 5.75 | 5.90 | 5.83 | 6.80 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.40 | -0.97 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 22.50 | 6.25 | 6.40 | 6.33 | 6.83 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.25 | -0.98 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 23.00 | 6.75 | 6.90 | 6.83 | % | 0.30 | 0 | 0 | 1.11 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 24.00 | 7.75 | 7.90 | 7.83 | 7.92 | % | 0.33 | 5 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 25.00 | 8.75 | 8.90 | 8.83 | % | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 26.00 | 9.75 | 10.45 | 10.10 | 10.35 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.52 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 27.00 | 10.75 | 11.60 | 11.18 | 11.35 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 28.00 | 11.75 | 12.25 | 12.00 | % | 0.43 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 29.00 | 12.75 | 13.45 | 13.10 | % | 0.45 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |