Options Chain for SUNRUN INC COM (RUN) - $16.48 as of 9/4/2025 12:08:31 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 | 13.60 | 13.75 | 13.68 | 13.65 | +0.98 | +7.74% | 4.56 | 7 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 4.00 | 12.60 | 12.75 | 12.68 | 12.63 | +0.93 | +7.95% | 3.17 | 9 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 5.00 | 11.65 | 11.70 | 11.68 | 11.65 | +0.20 | +1.75% | 2.34 | 63 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 5.50 | 11.15 | 11.25 | 11.20 | 10.96 | +0.41 | +3.89% | 2.04 | 20 | 7 | 9.80 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 6.00 | 10.65 | 10.70 | 10.68 | 11.00 | +0.86 | +8.49% | 1.78 | 25 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 6.50 | 10.15 | 10.20 | 10.18 | 10.15 | +0.65 | +6.85% | 1.57 | 16 | 6 | 8.41 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 7.00 | 9.65 | 9.75 | 9.70 | 9.00 | 0.00 | 0.00% | 1.39 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:53 PM EST |
| 7.50 | 9.15 | 9.20 | 9.18 | 9.20 | +1.35 | +17.20% | 1.22 | 4 | 122 | 7.22 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 8.00 | 8.65 | 8.70 | 8.68 | 8.72 | +0.62 | +7.66% | 1.08 | 3 | 19 | 9.12 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 8.50 | 8.15 | 8.20 | 8.18 | 8.50 | +0.70 | +8.98% | 0.96 | 12 | 88 | 8.47 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 9.00 | 7.65 | 7.70 | 7.68 | 7.75 | +0.83 | +12.00% | 0.85 | 5 | 69 | 5.70 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 9.50 | 7.15 | 7.20 | 7.18 | 7.25 | +0.49 | +7.25% | 0.76 | 6 | 212 | 5.26 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 10.00 | 6.60 | 6.70 | 6.65 | 6.95 | +0.80 | +13.01% | 0.67 | 5 | 100 | 4.83 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 10.50 | 6.15 | 6.25 | 6.20 | 5.25 | 0.00 | 0.00% | 0.59 | 0 | 77 | 5.74 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:58:53 PM EST |
| 11.00 | 5.65 | 5.70 | 5.68 | 5.95 | +0.85 | +16.67% | 0.52 | 1 | 94 | 4.03 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 11.50 | 5.15 | 5.20 | 5.18 | 5.40 | +0.67 | +14.17% | 0.45 | 21 | 126 | 3.65 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 12.00 | 4.65 | 4.70 | 4.68 | 3.85 | 0.00 | 0.00% | 0.39 | 0 | 314 | 3.29 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:53 PM EST |
| 12.50 | 4.15 | 4.20 | 4.18 | 4.25 | +0.75 | +21.43% | 0.33 | 13 | 287 | 2.94 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 13.00 | 3.65 | 3.70 | 3.68 | 4.00 | +0.65 | +19.41% | 0.28 | 8 | 236 | 2.60 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 13.50 | 3.15 | 3.20 | 3.18 | 3.15 | +0.50 | +18.87% | 0.24 | 4 | 41 | 2.26 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 14.00 | 2.65 | 2.72 | 2.69 | 2.66 | +0.43 | +19.29% | 0.19 | 20 | 232 | 1.67 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 14.50 | 2.16 | 2.29 | 2.23 | 2.13 | +0.50 | +30.68% | 0.15 | 6 | 162 | 1.51 | 0.99 | 0.02 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 15.00 | 1.60 | 1.82 | 1.71 | 1.65 | +0.22 | +15.39% | 0.11 | 41 | 1,781 | 1.29 | 0.97 | 0.06 | -0.01 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 15.50 | 1.19 | 1.23 | 1.21 | 1.21 | +0.21 | +21.00% | 0.08 | 85 | 395 | 0.85 | 0.91 | 0.17 | -0.04 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 16.00 | 0.75 | 0.79 | 0.77 | 0.73 | +0.04 | +5.80% | 0.05 | 275 | 4,215 | 0.89 | 0.77 | 0.33 | -0.11 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 16.50 | 0.40 | 0.43 | 0.42 | 0.40 | -0.01 | -2.44% | 0.03 | 378 | 913 | 0.90 | 0.56 | 0.46 | -0.15 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 17.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.05 | -21.74% | 0.01 | 764 | 2,041 | 0.91 | 0.33 | 0.44 | -0.14 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 17.50 | 0.06 | 0.08 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 730 | 895 | 0.94 | 0.16 | 0.30 | -0.08 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 387 | 796 | 0.98 | 0.07 | 0.16 | -0.03 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 12 | 153 | 1.74 | 0.02 | 0.06 | -0.01 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.92 | 0.01 | 0.02 | 0.00 | 9/2/2025 | 9/4/2025 12:58:53 PM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:58:53 PM EST |
| 20.00 | 0.00 | 0.39 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 84 | 3.72 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:53 PM EST |
| 20.50 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 21.00 | 0.00 | 0.59 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.01 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:58:53 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 1 | 5.15 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 4 | 3.31 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 22.50 | 0.00 | 0.39 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 5.04 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 12:58:53 PM EST |
| 23.00 | 0.00 | 0.53 | 0.27 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.83 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 12:58:53 PM EST |
| 24.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 25.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 26.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 27.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 28.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 29.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 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 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 5 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:58:53 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:53 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 12:58:53 PM EST |
| 6.50 | 0.00 | 0.53 | 0.27 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 12:58:53 PM EST |
| 7.00 | 0.00 | 0.39 | 0.20 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/4/2025 12:58:53 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/4/2025 12:58:53 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/4/2025 12:58:53 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 246 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:58:53 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:58:53 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 780 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:58:53 PM EST |
| 10.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:53 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 95 | 3.89 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:53 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4,189 | 4.91 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:53 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,643 | 2.97 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:53 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 67 | 4.66 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:58:53 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 1,389 | 2.33 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 346 | 2.41 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 33 | 728 | 1.73 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 85 | 481 | 1.43 | -0.01 | 0.02 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 203 | 1,449 | 1.07 | -0.03 | 0.06 | -0.01 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 15.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 153 | 1,174 | 0.89 | -0.09 | 0.17 | -0.04 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 16.00 | 0.08 | 0.11 | 0.10 | 0.11 | -0.15 | -57.70% | 0.01 | 264 | 817 | 0.89 | -0.23 | 0.33 | -0.11 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 16.50 | 0.23 | 0.26 | 0.25 | 0.24 | -0.22 | -47.83% | 0.02 | 219 | 516 | 0.88 | -0.44 | 0.46 | -0.15 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 17.00 | 0.50 | 0.53 | 0.52 | 0.53 | -0.39 | -42.40% | 0.03 | 19 | 326 | 0.89 | -0.67 | 0.44 | -0.14 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 17.50 | 0.87 | 0.91 | 0.89 | 0.61 | -0.86 | -58.51% | 0.05 | 15 | 111 | 0.89 | -0.84 | 0.30 | -0.08 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 18.00 | 1.23 | 1.37 | 1.30 | 1.06 | -1.12 | -51.38% | 0.07 | 12 | 41 | 0.88 | -0.93 | 0.16 | -0.03 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 18.50 | 1.74 | 1.86 | 1.80 | 1.77 | -0.66 | -27.16% | 0.10 | 4 | 12 | 1.97 | -0.98 | 0.06 | -0.01 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 19.00 | 2.32 | 2.36 | 2.34 | 2.16 | -0.52 | -19.41% | 0.12 | 15 | 28 | 2.04 | -0.99 | 0.02 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 19.50 | 2.77 | 2.94 | 2.86 | 2.84 | -0.36 | -11.25% | 0.15 | 64 | 21 | 2.02 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 20.00 | 3.30 | 3.40 | 3.35 | 3.35 | -0.24 | -6.69% | 0.17 | 42 | 34 | 2.18 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 20.50 | 3.80 | 3.95 | 3.88 | 3.88 | -0.77 | -16.56% | 0.19 | 2 | 34 | 2.40 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 21.00 | 4.30 | 4.45 | 4.38 | 4.33 | -0.32 | -6.89% | 0.21 | 3 | 35 | 2.61 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 21.50 | 4.80 | 4.90 | 4.85 | 4.85 | -0.45 | -8.50% | 0.23 | 41 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 22.00 | 5.30 | 5.45 | 5.38 | 5.00 | -1.80 | -26.48% | 0.24 | 6 | 1 | 4.25 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 22.50 | 5.80 | 6.20 | 6.00 | 6.40 | 0.00 | 0.00% | 0.27 | 0 | 24 | 4.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:58:53 PM EST |
| 23.00 | 6.30 | 6.75 | 6.53 | 6.30 | 0.00 | 0.00% | 0.28 | 0 | 11 | 5.37 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:58:53 PM EST |
| 24.00 | 7.30 | 7.40 | 7.35 | 7.35 | +0.10 | +1.38% | 0.31 | 8 | 5 | 8.93 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 25.00 | 8.30 | 8.40 | 8.35 | 8.35 | -0.10 | -1.19% | 0.33 | 8 | 1 | 6.85 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 26.00 | 9.30 | 9.40 | 9.35 | 9.35 | -0.45 | -4.60% | 0.36 | 14 | 12 | 4.85 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 27.00 | 10.30 | 10.40 | 10.35 | 10.35 | +0.10 | +0.98% | 0.38 | 18 | 8 | 5.17 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 28.00 | 11.30 | 11.40 | 11.35 | 11.35 | -0.55 | -4.63% | 0.41 | 27 | 1 | 5.46 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 29.00 | 12.30 | 12.40 | 12.35 | 12.35 | +0.25 | +2.07% | 0.43 | 29 | 1 | 5.18 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |