Options Chain for SUNRUN INC COM (RUN) - $18.03 as of 12/9/2025 7:34:01 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 | 15.50 | 18.60 | 17.05 | 17.03 | -0.10 | -0.59% | 17.05 | 176 | 70 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 2.00 | 14.45 | 17.70 | 16.08 | 16.08 | -0.12 | -0.75% | 8.04 | 176 | 79 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 3.00 | 13.45 | 17.00 | 15.23 | 15.23 | 0.00 | 0.00% | 5.08 | 177 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 4.00 | 12.70 | 15.40 | 14.05 | 14.28 | -0.02 | -0.14% | 3.51 | 176 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 5.00 | 11.45 | 14.30 | 12.88 | 13.38 | +0.24 | +1.83% | 2.58 | 75 | 63 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 6.00 | 10.45 | 13.10 | 11.78 | 12.40 | +0.82 | +7.09% | 1.96 | 90 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 7.00 | 9.70 | 13.05 | 11.38 | 11.35 | +0.65 | +6.08% | 1.63 | 206 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 7.50 | 8.95 | 12.55 | 10.75 | 10.87 | +0.65 | +6.36% | 1.43 | 191 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 8.00 | 8.45 | 12.00 | 10.23 | 10.16 | +0.54 | +5.62% | 1.28 | 6 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 9.00 | 7.55 | 10.60 | 9.08 | 9.23 | +0.07 | +0.77% | 1.01 | 16 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 10.00 | 6.50 | 9.60 | 8.05 | 8.10 | +0.34 | +4.39% | 0.81 | 11 | 1 | 9.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 11.00 | 6.55 | 8.60 | 7.58 | 7.18 | -0.27 | -3.63% | 0.69 | 1 | 4 | 8.53 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 12.00 | 4.55 | 7.50 | 6.03 | 6.46 | -1.44 | -18.23% | 0.50 | 1 | 12 | 7.28 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 13.00 | 3.50 | 6.80 | 5.15 | 5.57 | +0.37 | +7.12% | 0.40 | 1 | 9 | 7.02 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 13.50 | 3.05 | 6.10 | 4.58 | % | 0.34 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 14.00 | 2.57 | 5.60 | 4.09 | 3.47 | 0.00 | 0.00% | 0.29 | 0 | 1 | 5.71 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 14.50 | 3.20 | 5.00 | 4.10 | % | 0.28 | 0 | 0 | 5.09 | 1.00 | 0.01 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 15.00 | 1.64 | 4.35 | 3.00 | % | 0.20 | 0 | 0 | 4.40 | 0.99 | 0.02 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 15.50 | 1.13 | 3.35 | 2.24 | 2.80 | +0.42 | +17.65% | 0.14 | 3 | 17 | 3.07 | 0.98 | 0.04 | -0.01 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 16.00 | 0.78 | 3.25 | 2.02 | 2.50 | +0.61 | +32.28% | 0.13 | 1 | 13 | 3.46 | 0.95 | 0.09 | -0.04 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 16.50 | 1.16 | 2.53 | 1.85 | 2.23 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.71 | 0.89 | 0.15 | -0.09 | 11/25/2025 | 12/9/2025 4:00:02 PM EST |
| 17.00 | 0.14 | 1.63 | 0.89 | 1.21 | +0.03 | +2.55% | 0.05 | 38 | 448 | 2.13 | 0.81 | 0.21 | -0.10 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 17.50 | 0.50 | 0.92 | 0.71 | 1.05 | +0.05 | +5.00% | 0.04 | 109 | 458 | 1.02 | 0.69 | 0.27 | -0.11 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 18.00 | 0.49 | 0.56 | 0.53 | 0.50 | -0.22 | -30.56% | 0.03 | 249 | 601 | 0.73 | 0.54 | 0.30 | -0.11 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 18.50 | 0.20 | 0.47 | 0.34 | 0.25 | -0.24 | -48.98% | 0.02 | 299 | 616 | 0.76 | 0.40 | 0.29 | -0.10 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 19.00 | 0.15 | 0.24 | 0.20 | 0.21 | -0.10 | -32.26% | 0.01 | 237 | 881 | 0.79 | 0.27 | 0.24 | -0.08 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 19.50 | 0.08 | 0.18 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 227 | 984 | 0.84 | 0.17 | 0.18 | -0.06 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 20.00 | 0.08 | 0.09 | 0.09 | 0.07 | -0.04 | -36.37% | 0.00 | 76 | 1,777 | 0.91 | 0.10 | 0.12 | -0.04 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 20.50 | 0.02 | 0.06 | 0.04 | 0.07 | -0.03 | -30.00% | 0.00 | 28 | 142 | 0.87 | 0.06 | 0.08 | -0.03 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 21.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 54 | 275 | 0.93 | 0.03 | 0.05 | -0.02 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 150 | 180 | 1.22 | 0.01 | 0.02 | -0.01 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.06 | -0.04 | -40.00% | 0.01 | 1 | 197 | 1.80 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.27 | 0.14 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 72 | 2.21 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 138 | 2.33 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.38 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.58 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.87 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.62 | 0.31 | 0.03 | -0.01 | -25.00% | 0.01 | 1 | 2 | 4.23 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 4.97 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.03 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.49 | 0.25 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.69 | 0.35 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.83 | 0.42 | 0.09 | 0.00 | 0.00% | 0.06 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.21 | 0.11 | 0.09 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST | |
| 8.00 | 0.00 | 0.49 | 0.25 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.09 | -90.00% | 0.12 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 2 | 3.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.07 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 123 | 3.21 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.01 | -0.08 | -88.89% | 0.01 | 1 | 3 | 3.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.22 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.19 | 0.10 | 0.01 | -0.01 | -50.00% | 0.01 | 44 | 25 | 2.12 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.03 | -75.00% | 0.01 | 76 | 2,563 | 1.81 | -0.01 | 0.02 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.36 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 170 | 2.06 | -0.02 | 0.04 | -0.01 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 16.00 | 0.03 | 0.23 | 0.13 | 0.05 | -0.06 | -54.55% | 0.01 | 193 | 843 | 1.16 | -0.05 | 0.09 | -0.04 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 16.50 | 0.07 | 0.14 | 0.11 | 0.13 | +0.01 | +8.34% | 0.01 | 29 | 1,700 | 0.94 | -0.11 | 0.15 | -0.09 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 17.00 | 0.09 | 0.26 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 162 | 1,322 | 0.86 | -0.19 | 0.21 | -0.10 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 17.50 | 0.15 | 0.41 | 0.28 | 0.37 | -0.10 | -21.28% | 0.02 | 47 | 708 | 0.80 | -0.31 | 0.27 | -0.11 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 18.00 | 0.34 | 0.65 | 0.50 | 0.60 | -0.04 | -6.25% | 0.03 | 57 | 722 | 0.81 | -0.46 | 0.30 | -0.11 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 18.50 | 0.40 | 1.10 | 0.75 | 0.65 | -0.48 | -42.48% | 0.04 | 78 | 103 | 1.27 | -0.60 | 0.29 | -0.10 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 19.00 | 0.62 | 2.08 | 1.35 | 1.01 | -0.41 | -28.88% | 0.07 | 15 | 142 | 2.33 | -0.73 | 0.24 | -0.08 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 19.50 | 0.91 | 2.62 | 1.77 | 1.84 | 0.00 | 0.00% | 0.09 | 0 | 28 | 2.63 | -0.83 | 0.18 | -0.06 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 20.00 | 0.93 | 3.15 | 2.04 | 2.28 | 0.00 | 0.00% | 0.10 | 0 | 130 | 2.93 | -0.90 | 0.12 | -0.04 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 20.50 | 1.05 | 4.10 | 2.58 | 2.59 | 0.00 | 0.00% | 0.13 | 0 | 2 | 3.89 | -0.94 | 0.08 | -0.03 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 21.00 | 2.13 | 4.35 | 3.24 | 2.92 | 0.00 | 0.00% | 0.15 | 0 | 36 | 3.71 | -0.97 | 0.05 | -0.02 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 21.50 | 2.45 | 4.95 | 3.70 | % | 0.17 | 0 | 0 | 4.09 | -0.99 | 0.02 | -0.01 | 12/9/2025 4:00:02 PM EST | |||
| 22.00 | 3.05 | 5.15 | 4.10 | 3.45 | 0.00 | 0.00% | 0.19 | 0 | 10 | 3.79 | -0.99 | 0.01 | 0.00 | 11/13/2025 | 12/9/2025 4:00:02 PM EST |
| 22.50 | 3.45 | 4.80 | 4.13 | 4.65 | 0.00 | 0.00% | 0.18 | 0 | 241 | 2.26 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 23.00 | 3.90 | 6.70 | 5.30 | 5.40 | 0.00 | 0.00% | 0.23 | 0 | 2 | 5.07 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 24.00 | 4.90 | 7.70 | 6.30 | 5.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 4:00:02 PM EST |
| 25.00 | 5.90 | 8.20 | 7.05 | % | 0.28 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 26.00 | 6.95 | 9.30 | 8.13 | % | 0.31 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 27.00 | 7.95 | 10.20 | 9.08 | % | 0.34 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 30.00 | 11.00 | 13.00 | 12.00 | 9.84 | 0.00 | 0.00% | 0.40 | 0 | 10 | 5.81 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 4:00:02 PM EST |
| 35.00 | 15.90 | 18.55 | 17.23 | % | 0.49 | 0 | 0 | 7.89 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST |