Options Chain for SUNRUN INC COM (RUN) - $5.94 as of 3/31/2025 2:29:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.70 | 4.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 2.00 | 3.65 | 4.15 | % | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 2.50 | 2.48 | 3.45 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 3.00 | 2.80 | 2.88 | 3.50 | 0.00 | 0.00% | 0 | 17 | 4.36 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:06 PM EST |
| 3.50 | 2.32 | 2.43 | % | 0 | 0 | 3.00 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 4.00 | 1.83 | 1.93 | 2.23 | 0.00 | 0.00% | 0 | 31 | 2.49 | 0.98 | 0.04 | -0.01 | 3/24/2025 | 3/31/2025 2:59:06 PM EST |
| 4.50 | 1.34 | 1.43 | 1.54 | 0.00 | 0.00% | 0 | 16 | 1.97 | 0.94 | 0.11 | -0.01 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 5.00 | 0.80 | 0.91 | 0.95 | -0.08 | -7.77% | 14 | 14 | 1.30 | 0.86 | 0.23 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 5.50 | 0.47 | 0.50 | 0.49 | -0.09 | -15.52% | 405 | 75 | 1.22 | 0.71 | 0.43 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 6.00 | 0.20 | 0.22 | 0.20 | -0.11 | -35.49% | 1,595 | 603 | 1.12 | 0.45 | 0.55 | -0.04 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 6.50 | 0.06 | 0.08 | 0.08 | -0.04 | -33.34% | 960 | 1,793 | 1.10 | 0.22 | 0.42 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 7.00 | 0.02 | 0.03 | 0.02 | -0.04 | -66.67% | 158 | 2,692 | 1.14 | 0.10 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 7.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 250 | 606 | 1.31 | 0.04 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 8.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 236 | 705 | 1.68 | 0.01 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 8.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 107 | 98 | 1.94 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 17 | 298 | 3.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 9.50 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 5 | 4.14 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 126 | 3.05 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 10.50 | 0.00 | 0.21 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 11.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 29 | 4.82 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:06 PM EST |
| 11.50 | 0.00 | 0.20 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.27 | 0.00 | 0.00% | 0 | 50 | 4.38 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:06 PM EST |
| 12.50 | 0.00 | 0.01 | 0.30 | 0.00 | 0.00% | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:59:06 PM EST |
| 13.00 | 0.00 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 1 | 5.48 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:06 PM EST |
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 14.50 | 0.00 | 0.19 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 15.00 | 0.00 | 0.19 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 16.00 | 0.00 | 0.19 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 17.00 | 0.00 | 0.19 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 2.00 | 0.00 | 0.19 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 2.50 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 6 | 6.61 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:06 PM EST |
| 3.50 | 0.00 | 0.01 | % | 0 | 0 | 2.47 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 4.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 1,655 | 45 | 2.03 | -0.02 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 4.50 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 18 | 30 | 1.72 | -0.06 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 5.00 | 0.04 | 0.07 | 0.05 | -0.01 | -16.67% | 634 | 136 | 1.39 | -0.14 | 0.23 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 5.50 | 0.13 | 0.15 | 0.15 | +0.01 | +7.15% | 105 | 1,028 | 1.18 | -0.29 | 0.43 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 6.00 | 0.35 | 0.37 | 0.35 | -0.04 | -10.26% | 79 | 25,314 | 1.15 | -0.55 | 0.55 | -0.04 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 6.50 | 0.71 | 0.75 | 0.68 | 0.00 | 0.00% | 35 | 319 | 1.10 | -0.78 | 0.42 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 7.00 | 1.16 | 1.29 | 1.14 | +0.07 | +6.55% | 30 | 116 | 0.71 | -0.90 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 7.50 | 1.62 | 1.72 | 1.74 | +0.18 | +11.54% | 5 | 235 | 1.73 | -0.96 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 8.00 | 2.13 | 2.19 | 2.26 | +0.42 | +22.83% | 2 | 41 | 2.06 | -0.99 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 8.50 | 2.64 | 2.74 | 2.37 | 0.00 | 0.00% | 0 | 5 | 1.96 | -1.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 9.00 | 3.10 | 3.20 | 3.35 | +0.44 | +15.12% | 2 | 56 | 2.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 9.50 | 3.60 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 5 | 2.59 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:06 PM EST |
| 10.00 | 4.10 | 4.20 | 4.30 | +0.25 | +6.18% | 2 | 10 | 2.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 10.50 | 4.60 | 4.70 | 3.90 | 0.00 | 0.00% | 0 | 9 | 3.00 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:06 PM EST |
| 11.00 | 5.10 | 5.20 | 4.95 | 0.00 | 0.00% | 0 | 22 | 3.19 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 11.50 | 5.60 | 5.70 | 5.50 | 0.00 | 0.00% | 0 | 2 | 3.37 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 12.00 | 6.10 | 6.20 | 6.00 | 0.00 | 0.00% | 0 | 1 | 3.54 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 12.50 | 6.05 | 6.70 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 13.00 | 7.15 | 7.20 | 7.00 | 0.00 | 0.00% | 0 | 1 | 3.84 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 14.00 | 8.10 | 8.20 | 7.60 | 0.00 | 0.00% | 0 | 3 | 4.13 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:06 PM EST |
| 14.50 | 8.60 | 8.70 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 15.00 | 8.85 | 10.05 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 16.00 | 9.95 | 10.90 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 17.00 | 10.80 | 12.10 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST |