Options Chain for SUNRUN INC COM (RUN) - $10.20 as of 11/20/2024 8:40:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.15 | 5.25 | 5.00 | 0.00 | 0.00% | 0 | 6 | 5.29 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 5.50 | 4.65 | 5.70 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 6.00 | 4.15 | 4.25 | 9.65 | 0.00 | 0.00% | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:05 PM EST |
| 6.50 | 2.83 | 3.75 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 7.00 | 1.96 | 3.25 | 4.45 | 0.00 | 0.00% | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 7.50 | 2.65 | 2.77 | 2.65 | 0.00 | 0.00% | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 8.00 | 2.15 | 2.26 | 1.71 | 0.00 | 0.00% | 0 | 2 | 2.38 | 1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 8.50 | 1.58 | 1.75 | 1.65 | +0.26 | +18.71% | 1 | 31 | 1.82 | 0.98 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 9.00 | 1.19 | 1.27 | 1.05 | +0.17 | +19.32% | 10 | 85 | 1.35 | 0.93 | 0.18 | -0.04 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 9.50 | 0.75 | 0.80 | 0.75 | +0.26 | +53.07% | 99 | 314 | 1.04 | 0.82 | 0.35 | -0.06 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 10.00 | 0.40 | 0.42 | 0.41 | +0.20 | +95.24% | 627 | 1,447 | 1.00 | 0.62 | 0.52 | -0.07 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 10.50 | 0.17 | 0.19 | 0.20 | +0.09 | +81.82% | 554 | 1,296 | 1.00 | 0.37 | 0.46 | -0.07 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 11.00 | 0.07 | 0.08 | 0.08 | +0.03 | +60.00% | 627 | 2,732 | 1.03 | 0.22 | 0.29 | -0.07 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 11.50 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 382 | 2,901 | 1.10 | 0.14 | 0.19 | -0.05 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 92 | 1,927 | 1.35 | 0.08 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 12.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 20 | 306 | 1.84 | 0.03 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 16 | 1,303 | 1.65 | 0.03 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 13.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 25 | 178 | 2.21 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 21 | 184 | 2.04 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 454 | 68 | 2.23 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 573 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 82 | 2.57 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 16.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 2 | 754 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 16.50 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 70 | 4.39 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 17.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 87 | 4.58 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 17.50 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 16 | 4.67 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 18.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 169 | 4.85 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 18.50 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 19.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 19.50 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 20.00 | 0.00 | 0.04 | 0.07 | -0.01 | -12.50% | 5 | 177 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 20.50 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 21.00 | 0.00 | 0.11 | 0.20 | 0.00 | 0.00% | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 21.50 | 0.00 | 0.48 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 22.50 | 0.00 | 0.36 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.11 | 0.33 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:05 PM EST |
| 23.50 | 0.00 | 0.36 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 25.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 192 | 0.00 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 30.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:05 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 | 0.46 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 5.50 | 0.00 | 0.46 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 88 | 5.20 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 6.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.81 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 244 | 2.39 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 7.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 649 | 1.99 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 48 | 253 | 1.71 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 8.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 21 | 126 | 1.40 | -0.02 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 9.00 | 0.02 | 0.04 | 0.03 | -0.05 | -62.50% | 15 | 1,173 | 1.19 | -0.07 | 0.18 | -0.04 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 9.50 | 0.06 | 0.08 | 0.08 | -0.15 | -65.22% | 303 | 792 | 1.03 | -0.18 | 0.35 | -0.06 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 10.00 | 0.20 | 0.22 | 0.22 | -0.29 | -56.87% | 116 | 581 | 1.00 | -0.38 | 0.52 | -0.07 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 10.50 | 0.43 | 0.67 | 0.65 | -0.19 | -22.62% | 79 | 275 | 1.26 | -0.63 | 0.46 | -0.07 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 11.00 | 0.85 | 0.98 | 0.88 | -0.22 | -20.00% | 26 | 268 | 1.23 | -0.78 | 0.29 | -0.07 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 11.50 | 1.30 | 1.36 | 1.33 | -0.41 | -23.57% | 6 | 80 | 1.49 | -0.86 | 0.19 | -0.05 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 12.00 | 1.79 | 2.00 | 2.06 | 0.00 | 0.00% | 1 | 178 | 2.34 | -0.92 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 12.50 | 2.28 | 2.66 | 2.56 | 0.00 | 0.00% | 2 | 68 | 2.88 | -0.97 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 13.00 | 2.76 | 2.90 | 3.18 | 0.00 | 0.00% | 0 | 50 | 2.47 | -0.97 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 13.50 | 3.25 | 3.35 | 3.22 | 0.00 | 0.00% | 0 | 57 | 2.57 | -0.99 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 14.00 | 3.75 | 3.85 | 4.14 | 0.00 | 0.00% | 0 | 80 | 2.81 | -0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 14.50 | 4.25 | 4.35 | 4.42 | -0.25 | -5.36% | 1 | 13 | 3.04 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 15.00 | 4.75 | 4.85 | 4.80 | -0.19 | -3.81% | 2 | 104 | 3.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 15.50 | 5.25 | 5.35 | 5.40 | 0.00 | 0.00% | 0 | 27 | 3.45 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 16.00 | 5.75 | 6.85 | 6.03 | 0.00 | 0.00% | 0 | 7 | 3.65 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 16.50 | 6.25 | 6.35 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.00 | 6.75 | 6.85 | 3.60 | 0.00 | 0.00% | 0 | 2 | 4.01 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 17.50 | 7.25 | 7.35 | 7.39 | 0.00 | 0.00% | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 18.00 | 6.75 | 8.85 | 4.04 | 0.00 | 0.00% | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:05 PM EST |
| 18.50 | 8.25 | 8.35 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 19.00 | 8.75 | 8.85 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 19.50 | 9.25 | 10.35 | % | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 20.00 | 9.75 | 10.85 | 9.80 | 0.00 | 0.00% | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 20.50 | 10.25 | 10.75 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 21.00 | 9.75 | 11.85 | 7.70 | 0.00 | 0.00% | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:05 PM EST |
| 21.50 | 11.25 | 12.35 | % | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 22.00 | 10.75 | 11.85 | 6.25 | 0.00 | 0.00% | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:05 PM EST |
| 22.50 | 12.25 | 12.35 | % | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 23.00 | 12.75 | 12.85 | 13.42 | 0.00 | 0.00% | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 23.50 | 13.25 | 13.35 | % | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 24.00 | 13.75 | 13.85 | 13.36 | 0.00 | 0.00% | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 25.00 | 14.75 | 14.85 | 15.02 | 0.00 | 0.00% | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 30.00 | 19.75 | 21.75 | % | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |