Options Chain for SUNRUN INC COM (RUN) - $6.80 as of 5/30/2025 7:14:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.45 | 5.55 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 2.50 | 4.95 | 5.05 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 3.00 | 4.40 | 4.55 | 3.65 | 0.00 | 0.00% | 0 | 8 | 4.34 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 3.50 | 3.95 | 4.05 | 3.40 | 0.00 | 0.00% | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 4.00 | 3.15 | 3.55 | 2.82 | 0.00 | 0.00% | 0 | 8 | 3.12 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 4.50 | 2.95 | 3.05 | 2.40 | 0.00 | 0.00% | 0 | 2 | 2.62 | 0.99 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 5.00 | 2.45 | 2.55 | 2.31 | +0.45 | +24.20% | 15 | 109 | 2.09 | 0.98 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 5.50 | 1.97 | 2.08 | 2.09 | +0.69 | +49.29% | 4 | 77 | 1.75 | 0.95 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 6.00 | 1.51 | 1.59 | 1.53 | +0.48 | +45.72% | 12 | 151 | 1.21 | 0.90 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 6.50 | 1.04 | 1.14 | 1.09 | +0.49 | +81.67% | 395 | 485 | 1.13 | 0.82 | 0.21 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 7.00 | 0.68 | 0.75 | 0.72 | +0.35 | +94.60% | 1,573 | 2,669 | 1.06 | 0.70 | 0.31 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 7.50 | 0.42 | 0.46 | 0.45 | +0.22 | +95.66% | 4,191 | 4,174 | 1.07 | 0.53 | 0.37 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 8.00 | 0.25 | 0.28 | 0.28 | +0.14 | +100.00% | 1,297 | 1,970 | 1.13 | 0.36 | 0.33 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 8.50 | 0.14 | 0.17 | 0.17 | +0.08 | +88.89% | 675 | 3,095 | 1.15 | 0.25 | 0.26 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 9.00 | 0.09 | 0.10 | 0.09 | +0.03 | +50.00% | 735 | 1,098 | 1.20 | 0.17 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 9.50 | 0.05 | 0.07 | 0.07 | +0.03 | +75.00% | 127 | 78 | 1.28 | 0.12 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 10.00 | 0.03 | 0.07 | 0.05 | +0.01 | +25.00% | 271 | 1,726 | 1.38 | 0.08 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 10.50 | 0.01 | 0.04 | 0.02 | +0.01 | +100.00% | 1 | 90 | 1.33 | 0.06 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 11.00 | 0.01 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 249 | 1.81 | 0.03 | 0.04 | -0.01 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 79 | 2.65 | 0.01 | 0.02 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 11 | 258 | 2.24 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 14 | 4.03 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 208 | 2.28 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 1 | 6.36 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 38 | 3.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 1.26 | % | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 73 | 3.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 1.14 | 0.10 | 0.00 | 0.00% | 0 | 11 | 6.66 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.14 | 0.30 | 0.00 | 0.00% | 0 | 43 | 3.56 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 0.84 | 0.07 | 0.00 | 0.00% | 0 | 5 | 6.11 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 52 | 3.64 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.74 | 0.17 | 0.00 | 0.00% | 0 | 5 | 6.07 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 20 | 6.05 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.64 | 0.13 | 0.00 | 0.00% | 0 | 5 | 6.08 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.62 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 1 | 6.32 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.58 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.57 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.56 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.56 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.54 | % | 0 | 0 | 8.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 126 | 4.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 101 | 2.39 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 326 | 1.99 | -0.01 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 5.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 66 | 681 | 1.60 | -0.02 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 5.50 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 2,714 | 1,583 | 1.41 | -0.05 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 6.00 | 0.05 | 0.06 | 0.06 | -0.07 | -53.85% | 683 | 824 | 1.27 | -0.10 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 6.50 | 0.10 | 0.13 | 0.12 | -0.15 | -55.56% | 1,415 | 813 | 1.17 | -0.18 | 0.21 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 7.00 | 0.22 | 0.27 | 0.25 | -0.28 | -52.83% | 520 | 950 | 1.13 | -0.30 | 0.31 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 7.50 | 0.44 | 0.48 | 0.49 | -0.38 | -43.68% | 596 | 988 | 1.10 | -0.47 | 0.37 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 8.00 | 0.71 | 0.98 | 0.82 | -0.21 | -20.39% | 54 | 210 | 1.03 | -0.64 | 0.33 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 8.50 | 1.14 | 1.21 | 1.15 | -0.58 | -33.53% | 172 | 66 | 1.14 | -0.75 | 0.26 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 9.00 | 1.57 | 1.63 | 1.60 | -0.58 | -26.61% | 18 | 487 | 1.22 | -0.83 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 9.50 | 2.04 | 2.13 | 2.61 | 0.00 | 0.00% | 0 | 72 | 1.45 | -0.88 | 0.14 | -0.02 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 10.00 | 2.49 | 2.59 | 2.70 | -0.45 | -14.29% | 13 | 128 | 1.56 | -0.92 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 10.50 | 2.99 | 3.10 | 3.25 | -0.33 | -9.22% | 5 | 10 | 1.74 | -0.94 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 11.00 | 3.45 | 3.60 | 4.12 | 0.00 | 0.00% | 0 | 13 | 1.91 | -0.97 | 0.04 | -0.01 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 11.50 | 3.95 | 4.10 | 4.47 | 0.00 | 0.00% | 0 | 21 | 2.07 | -0.99 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 12.00 | 4.45 | 4.60 | 5.05 | 0.00 | 0.00% | 0 | 352 | 2.22 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 12.50 | 4.95 | 5.10 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 13.00 | 5.45 | 5.60 | 6.45 | 0.00 | 0.00% | 0 | 3 | 2.49 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 13.50 | 5.95 | 6.10 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 14.00 | 6.45 | 6.60 | 1.95 | 0.00 | 0.00% | 0 | 2 | 2.74 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 14.50 | 6.95 | 7.10 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 15.00 | 7.35 | 7.55 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 15.50 | 7.15 | 8.10 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 16.00 | 8.45 | 8.60 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 16.50 | 8.95 | 9.10 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 17.00 | 9.45 | 9.60 | 4.61 | 0.00 | 0.00% | 0 | 5 | 3.35 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:51 PM EST |
| 17.50 | 9.95 | 10.05 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 18.00 | 9.65 | 10.60 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 19.00 | 11.45 | 11.55 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 20.00 | 12.45 | 12.55 | 8.60 | 0.00 | 0.00% | 0 | 1 | 3.85 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 21.00 | 13.30 | 13.60 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 22.00 | 14.45 | 14.65 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 22.50 | 14.95 | 15.55 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 23.00 | 15.45 | 15.60 | % | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 24.00 | 16.45 | 16.65 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 25.00 | 17.45 | 17.60 | % | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |