Options Chain for SUNRUN INC COM (RUN) - $9.96 as of 7/18/2025 3:32:56 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 | 8.90 | 11.45 | 10.18 | 5.45 | 0.00 | 0.00% | 10.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 4:00:00 PM EST |
| 2.00 | 8.35 | 10.45 | 9.40 | 8.17 | 0.00 | 0.00% | 4.70 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 2.50 | 7.90 | 9.80 | 8.85 | 7.67 | 0.00 | 0.00% | 3.54 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 3.00 | 7.40 | 8.60 | 8.00 | 7.18 | 0.00 | 0.00% | 2.67 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 3.50 | 6.90 | 8.95 | 7.93 | % | 2.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 4.00 | 6.40 | 8.35 | 7.38 | 6.31 | 0.00 | 0.00% | 1.84 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 4.50 | 5.90 | 7.75 | 6.83 | % | 1.52 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 5.00 | 5.40 | 7.40 | 6.40 | 5.35 | 0.00 | 0.00% | 1.28 | 0 | 13 | 8.69 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 5.50 | 4.90 | 5.00 | 4.95 | 5.65 | 0.00 | 0.00% | 0.90 | 0 | 47 | 4.27 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 6.00 | 4.30 | 4.50 | 4.40 | 4.50 | +0.15 | +3.45% | 0.73 | 1 | 390 | 2.51 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 6.50 | 3.90 | 4.00 | 3.95 | 4.10 | 0.00 | 0.00% | 0.61 | 0 | 220 | 2.19 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 7.00 | 3.40 | 3.50 | 3.45 | 3.40 | +0.03 | +0.89% | 0.49 | 1 | 460 | 1.89 | 1.00 | 0.01 | 0.00 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 7.50 | 2.94 | 3.00 | 2.97 | 3.00 | +0.11 | +3.81% | 0.40 | 2 | 215 | 1.55 | 0.99 | 0.02 | -0.01 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 8.00 | 2.35 | 2.60 | 2.48 | 2.57 | +0.31 | +13.72% | 0.31 | 9 | 2,940 | 1.43 | 0.97 | 0.04 | -0.01 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 8.50 | 1.94 | 2.02 | 1.98 | 1.85 | +0.08 | +4.52% | 0.23 | 16 | 298 | 1.12 | 0.92 | 0.10 | -0.02 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 9.00 | 1.48 | 1.55 | 1.52 | 1.52 | +0.28 | +22.59% | 0.17 | 55 | 1,304 | 0.83 | 0.85 | 0.16 | -0.02 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 9.50 | 1.04 | 1.10 | 1.07 | 0.95 | 0.00 | 0.00% | 0.11 | 6 | 261 | 0.81 | 0.75 | 0.25 | -0.03 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 10.00 | 0.65 | 0.80 | 0.73 | 0.72 | +0.15 | +26.32% | 0.07 | 511 | 1,221 | 0.78 | 0.60 | 0.33 | -0.03 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 10.50 | 0.37 | 0.41 | 0.39 | 0.37 | +0.04 | +12.13% | 0.04 | 262 | 1,961 | 0.78 | 0.43 | 0.35 | -0.03 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 11.00 | 0.20 | 0.23 | 0.22 | 0.22 | +0.04 | +22.23% | 0.02 | 219 | 1,972 | 0.81 | 0.29 | 0.29 | -0.03 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 11.50 | 0.11 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 154 | 1,226 | 0.82 | 0.19 | 0.22 | -0.03 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 12.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 16 | 2,628 | 0.90 | 0.13 | 0.16 | -0.02 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 228 | 1.24 | 0.08 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 868 | 1.08 | 0.05 | 0.08 | -0.01 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 201 | 119 | 2.63 | 0.01 | 0.03 | 0.00 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.63 | 0.32 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 249 | 2.26 | 0.00 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 90 | 1.24 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 75 | 3.82 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 1.58 | 0.79 | % | 0.05 | 0 | 0 | EST | |||||||
| 17.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 181 | 4.09 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.32 | 0.16 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 161 | 4.21 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 1.26 | 0.63 | % | 0.03 | 0 | 0 | EST | |||||||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 19.50 | 0.00 | 1.26 | 0.63 | % | 0.03 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 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 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 846 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 3.73 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 827 | 3.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,180 | 2.92 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 962 | 2.58 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,078 | 2.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.24 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 291 | 2.44 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,089 | 1.90 | 0.00 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 26 | 9,560 | 1.30 | -0.01 | 0.02 | -0.01 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 488 | 1.68 | -0.03 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 8.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 506 | 1.02 | -0.08 | 0.10 | -0.02 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 347 | 915 | 0.88 | -0.15 | 0.16 | -0.02 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 9.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.08 | -44.45% | 0.01 | 41 | 818 | 0.82 | -0.25 | 0.25 | -0.03 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 10.00 | 0.20 | 0.23 | 0.22 | 0.22 | -0.11 | -33.34% | 0.02 | 77 | 1,168 | 0.79 | -0.40 | 0.33 | -0.03 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 10.50 | 0.42 | 0.47 | 0.45 | 0.41 | -0.16 | -28.07% | 0.04 | 7 | 804 | 0.80 | -0.57 | 0.35 | -0.03 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 11.00 | 0.74 | 0.78 | 0.76 | 0.86 | 0.00 | 0.00% | 0.07 | 0 | 637 | 0.81 | -0.71 | 0.29 | -0.03 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 11.50 | 0.99 | 1.35 | 1.17 | 1.24 | 0.00 | 0.00% | 0.10 | 0 | 199 | 0.81 | -0.81 | 0.22 | -0.03 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 12.00 | 1.55 | 1.66 | 1.61 | 2.03 | 0.00 | 0.00% | 0.13 | 0 | 41 | 1.00 | -0.87 | 0.16 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 12.50 | 1.95 | 2.94 | 2.45 | 2.20 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.72 | -0.92 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 13.00 | 2.47 | 4.00 | 3.24 | 2.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.35 | -0.95 | 0.08 | -0.01 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 13.50 | 3.00 | 4.20 | 3.60 | 3.40 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.75 | -0.99 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 14.00 | 3.50 | 5.60 | 4.55 | % | 0.33 | 0 | 0 | 4.29 | -1.00 | 0.01 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 14.50 | 4.00 | 6.00 | 5.00 | 3.35 | 0.00 | 0.00% | 0.34 | 0 | 3 | 4.56 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 15.00 | 4.35 | 6.60 | 5.48 | 4.50 | 0.00 | 0.00% | 0.37 | 0 | 3 | 4.18 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:00 PM EST |
| 15.50 | 4.80 | 7.10 | 5.95 | 4.70 | 0.00 | 0.00% | 0.38 | 0 | 3 | 5.79 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 16.00 | 5.15 | 6.60 | 5.88 | 5.60 | 0.00 | 0.00% | 0.37 | 0 | 42 | 2.73 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 16.50 | 5.50 | 8.10 | 6.80 | % | 0.41 | 0 | 0 | EST | |||||||
| 17.00 | 6.50 | 8.60 | 7.55 | % | 0.44 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 17.50 | 6.30 | 9.10 | 7.70 | 6.30 | 0.00 | 0.00% | 0.44 | 0 | 16 | 5.57 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 18.00 | 7.15 | 9.60 | 8.38 | 6.55 | 0.00 | 0.00% | 0.47 | 0 | 4 | 6.42 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 18.50 | 7.80 | 10.10 | 8.95 | % | 0.48 | 0 | 0 | EST | |||||||
| 19.00 | 8.50 | 10.60 | 9.55 | % | 0.50 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 19.50 | 8.75 | 11.10 | 9.93 | % | 0.51 | 0 | 0 | EST | |||||||
| 20.00 | 9.30 | 10.80 | 10.05 | 10.61 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 4:00:00 PM EST |