Options Chain for SUNRUN INC COM (RUN) - $12.05 as of 4/30/2026 5:00:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 5.95 | 7.00 | 6.48 | 6.06 | 0.00 | 0.00% | 1.08 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:12 PM EST |
| 7.00 | 4.95 | 6.10 | 5.53 | 5.02 | 0.00 | 0.00% | 0.79 | 0 | 6 | 8.04 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:12 PM EST |
| 8.00 | 4.10 | 5.05 | 4.58 | 4.33 | +0.07 | +1.65% | 0.57 | 4 | 8 | 5.86 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 8.50 | 3.70 | 4.55 | 4.13 | 3.91 | +0.35 | +9.84% | 0.49 | 2 | 7 | 5.20 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 9.00 | 3.25 | 4.05 | 3.65 | 4.09 | 0.00 | 0.00% | 0.41 | 0 | 58 | 4.58 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:12 PM EST |
| 9.50 | 2.55 | 3.50 | 3.03 | 2.87 | +0.17 | +6.30% | 0.32 | 1 | 45 | 3.98 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 10.00 | 2.15 | 2.99 | 2.57 | 2.46 | +0.54 | +28.13% | 0.26 | 2 | 75 | 4.27 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 10.50 | 1.79 | 2.67 | 2.23 | 2.01 | +0.45 | +28.85% | 0.21 | 1 | 43 | 3.77 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 11.00 | 1.64 | 2.05 | 1.85 | 1.65 | +0.76 | +85.40% | 0.17 | 18 | 44 | 2.24 | 1.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 11.50 | 1.18 | 1.61 | 1.40 | 1.24 | +0.66 | +113.80% | 0.12 | 2 | 5 | 1.86 | 0.98 | 0.07 | -0.01 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 12.00 | 0.59 | 0.85 | 0.72 | 0.75 | +0.44 | +141.94% | 0.06 | 273 | 927 | 1.86 | 0.90 | 0.27 | -0.03 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 12.50 | 0.35 | 0.64 | 0.50 | 0.40 | +0.27 | +207.70% | 0.04 | 480 | 607 | 0.85 | 0.69 | 0.61 | -0.12 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 13.00 | 0.09 | 0.17 | 0.13 | 0.15 | +0.10 | +200.00% | 0.01 | 307 | 3,835 | 0.80 | 0.36 | 0.66 | -0.12 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 13.50 | 0.02 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 451 | 801 | 0.90 | 0.13 | 0.34 | -0.04 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 350 | 2,466 | 1.03 | 0.03 | 0.12 | -0.01 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 745 | 1.54 | 0.00 | 0.02 | 0.00 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 290 | 2.25 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:12 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 196 | 3.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 2:58:12 PM EST |
| 16.50 | 0.00 | 0.47 | 0.24 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 5.60 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:12 PM EST |
| 17.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 36 | 5.19 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:12 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/30/2026 2:58:12 PM EST |
| 18.00 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 51 | 6.58 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 2:58:12 PM EST |
| 18.50 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:12 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.76 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/30/2026 2:58:12 PM EST |
| 19.50 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:12 PM EST | |||
| 20.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 2:58:12 PM EST |
| 20.50 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:12 PM EST | |||
| 21.00 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:12 PM EST | |||
| 21.50 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:12 PM EST | |||
| 22.00 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:12 PM EST | |||
| 22.50 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:12 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:12 PM EST | |||
| 23.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:12 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:12 PM EST | |||
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:12 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:12 PM EST |
| 7.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:12 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:12 PM EST |
| 8.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:12 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 358 | 4.46 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 3.50 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:12 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.24 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:12 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:12 PM EST |
| 11.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 123 | 512 | 1.75 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 11.50 | 0.01 | 0.08 | 0.05 | 0.02 | -0.18 | -90.00% | 0.00 | 33 | 475 | 1.44 | -0.02 | 0.07 | -0.01 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 12.00 | 0.01 | 0.13 | 0.07 | 0.03 | -0.32 | -91.43% | 0.01 | 26 | 4,382 | 1.25 | -0.10 | 0.27 | -0.03 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 12.50 | 0.13 | 0.17 | 0.15 | 0.14 | -0.66 | -82.50% | 0.01 | 279 | 511 | 0.91 | -0.31 | 0.61 | -0.12 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 13.00 | 0.29 | 0.56 | 0.43 | 0.36 | -0.89 | -71.20% | 0.03 | 37 | 210 | 0.86 | -0.64 | 0.66 | -0.12 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 13.50 | 0.57 | 0.95 | 0.76 | 0.82 | -0.71 | -46.41% | 0.06 | 1 | 36 | 1.79 | -0.87 | 0.34 | -0.04 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 14.00 | 0.99 | 1.72 | 1.36 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 52 | 2.63 | -0.97 | 0.12 | -0.01 | 4/29/2026 | 4/30/2026 2:58:12 PM EST |
| 14.50 | 1.43 | 2.20 | 1.82 | 2.19 | -0.10 | -4.37% | 0.13 | 2 | 2 | 3.02 | -1.00 | 0.02 | 0.00 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 15.00 | 2.04 | 2.98 | 2.51 | 2.59 | +0.64 | +32.83% | 0.17 | 2 | 6 | 4.72 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 15.50 | 2.49 | 3.30 | 2.90 | 3.76 | 0.00 | 0.00% | 0.19 | 0 | 3 | 4.36 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:12 PM EST |
| 16.00 | 3.10 | 3.80 | 3.45 | 4.24 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.76 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:12 PM EST |
| 16.50 | 3.45 | 4.40 | 3.93 | 3.45 | 0.00 | 0.00% | 0.24 | 0 | 6 | 5.62 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:12 PM EST |
| 17.00 | 4.05 | 5.30 | 4.68 | 4.85 | -0.93 | -16.09% | 0.28 | 1 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 17.50 | 4.50 | 5.65 | 5.08 | 5.24 | +0.81 | +18.29% | 0.29 | 1 | 3 | 7.49 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 18.00 | 4.95 | 5.75 | 5.35 | 6.24 | 0.00 | 0.00% | 0.30 | 0 | 2 | 5.86 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:12 PM EST |
| 18.50 | 5.35 | 6.40 | 5.88 | 6.04 | 0.00 | 0.00% | 0.32 | 0 | 1 | 8.83 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:12 PM EST |
| 19.00 | 5.95 | 6.75 | 6.35 | 6.89 | 0.00 | 0.00% | 0.33 | 0 | 4 | 6.43 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:12 PM EST |
| 19.50 | 6.40 | 7.80 | 7.10 | 7.29 | 0.00 | 0.00% | 0.36 | 0 | 2 | 9.46 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:12 PM EST |
| 20.00 | 7.00 | 8.25 | 7.63 | 7.98 | 0.00 | 0.00% | 0.38 | 0 | 1 | 9.55 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:12 PM EST |
| 20.50 | 7.40 | 8.80 | 8.10 | 8.41 | +0.03 | +0.36% | 0.40 | 1 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 21.00 | 7.95 | 8.80 | 8.38 | 8.97 | +0.27 | +3.11% | 0.40 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 21.50 | 8.40 | 9.85 | 9.13 | 9.22 | +0.12 | +1.32% | 0.42 | 3 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 22.00 | 8.95 | 10.30 | 9.63 | 8.87 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:12 PM EST |
| 22.50 | 9.50 | 10.75 | 10.13 | 9.74 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:12 PM EST |
| 23.00 | 9.95 | 10.70 | 10.33 | 10.62 | +0.53 | +5.26% | 0.45 | 2 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 23.50 | 10.40 | 11.20 | 10.80 | 11.23 | +0.23 | +2.10% | 0.46 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 24.00 | 11.10 | 11.75 | 11.43 | 11.62 | +0.29 | +2.56% | 0.48 | 4 | 0 | 8.78 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 24.50 | 11.50 | 12.15 | 11.83 | 12.11 | +0.37 | +3.16% | 0.48 | 1 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:12 PM EST |
| 25.00 | 12.05 | 12.65 | 12.35 | 11.87 | 0.00 | 0.00% | 0.49 | 0 | 1 | 8.40 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:12 PM EST |