Options Chain for SUNRUN INC COM (RUN) - $10.02 as of 4/24/2024 9:06:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 8.70 | 10.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 1.00 | 8.55 | 10.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 1.50 | 7.65 | 10.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 2.00 | 7.05 | 8.10 | 8.00 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:07 PM EST |
| 2.50 | 7.40 | 8.35 | 8.00 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:07 PM EST | |
| 3.00 | 5.65 | 8.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 3.50 | 6.50 | 6.60 | 6.95 | 0.00 | 0.00% | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 4:00:07 PM EST |
| 4.00 | 6.00 | 6.10 | 6.85 | 0.00 | 0.00% | 0 | 4 | 6.32 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:07 PM EST |
| 4.50 | 5.50 | 6.60 | % | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 5.00 | 5.00 | 5.10 | 5.85 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:07 PM EST |
| 5.50 | 4.50 | 6.15 | 5.15 | 0.00 | 0.00% | 0 | 18 | 5.94 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 4:00:07 PM EST |
| 6.00 | 4.00 | 4.10 | 4.25 | 0.00 | 0.00% | 0 | 33 | 3.72 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 4:00:07 PM EST |
| 6.50 | 2.90 | 3.60 | 4.05 | 0.00 | 0.00% | 0 | 109 | 4.01 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:07 PM EST |
| 7.00 | 3.00 | 3.10 | 3.55 | 0.00 | 0.00% | 0 | 168 | 3.44 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:07 PM EST |
| 7.50 | 2.32 | 2.65 | 3.10 | 0.00 | 0.00% | 0 | 7 | 4.99 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:07 PM EST |
| 8.00 | 1.98 | 2.07 | 2.11 | +0.11 | +5.50% | 3 | 4 | 6.51 | 1.00 | 0.01 | -0.01 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 8.50 | 1.02 | 1.59 | 2.04 | -0.03 | -1.45% | 12 | 22 | 4.78 | 0.96 | 0.08 | -0.02 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 9.00 | 0.87 | 1.44 | 1.10 | -0.60 | -35.30% | 2 | 55 | 1.86 | 0.90 | 0.19 | -0.04 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 9.50 | 0.62 | 0.66 | 0.67 | -0.57 | -45.97% | 682 | 304 | 1.08 | 0.77 | 0.37 | -0.06 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 10.00 | 0.31 | 0.33 | 0.33 | -0.25 | -43.11% | 307 | 753 | 1.03 | 0.53 | 0.53 | -0.08 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 10.50 | 0.13 | 0.16 | 0.15 | -0.17 | -53.13% | 3,457 | 1,958 | 1.08 | 0.29 | 0.46 | -0.07 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 11.00 | 0.05 | 0.06 | 0.06 | -0.09 | -60.00% | 638 | 5,904 | 1.10 | 0.14 | 0.29 | -0.05 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | -0.06 | -66.67% | 103 | 1,412 | 1.19 | 0.07 | 0.16 | -0.03 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 12.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 426 | 9,252 | 1.38 | 0.02 | 0.07 | -0.01 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 50 | 1,153 | 1.63 | 0.01 | 0.02 | 0.00 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 33 | 1,085 | 1.67 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 250 | 3,647 | 1.87 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 648 | 2.06 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:07 PM EST |
| 14.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 2,062 | 2.25 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:07 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 496 | 2.42 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:07 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 59 | 2.59 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:07 PM EST |
| 16.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 145 | 4.13 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:07 PM EST |
| 16.50 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 51 | 4.33 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 4:00:07 PM EST |
| 17.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 103 | 4.52 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 4:00:07 PM EST |
| 17.50 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 3 | 4.70 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 4:00:07 PM EST |
| 18.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 4:00:07 PM EST |
| 18.50 | 0.00 | 0.11 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 19.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:07 PM EST |
| 19.50 | 0.00 | 0.11 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 4:00:07 PM EST |
| 21.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/24/2024 4:00:07 PM EST |
| 22.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/24/2024 4:00:07 PM EST |
| 22.50 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/24/2024 4:00:07 PM EST |
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.11 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 1.00 | 0.00 | 0.11 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 1.50 | 0.00 | 0.11 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.11 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 2.50 | 0.00 | 0.11 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.11 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 3.50 | 0.00 | 0.11 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.11 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 4.50 | 0.00 | 0.11 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.11 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 5.50 | 0.00 | 0.11 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.01 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 72 | 2.79 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:07 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 212 | 2.37 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 4:00:07 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 129 | 1.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 8.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 367 | 2.62 | 0.00 | 0.01 | -0.01 | 4/23/2024 | 4/24/2024 4:00:07 PM EST |
| 8.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 266 | 1.35 | -0.04 | 0.08 | -0.02 | 4/23/2024 | 4/24/2024 4:00:07 PM EST |
| 9.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 262 | 3,554 | 1.10 | -0.10 | 0.19 | -0.04 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 9.50 | 0.09 | 0.11 | 0.14 | +0.02 | +16.67% | 46 | 1,072 | 1.01 | -0.23 | 0.37 | -0.06 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 10.00 | 0.27 | 0.29 | 0.26 | 0.00 | 0.00% | 233 | 1,997 | 0.99 | -0.47 | 0.53 | -0.08 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 10.50 | 0.59 | 0.63 | 0.57 | +0.03 | +5.56% | 152 | 835 | 1.06 | -0.71 | 0.46 | -0.07 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 11.00 | 1.00 | 1.04 | 1.02 | +0.14 | +15.91% | 42 | 596 | 1.05 | -0.86 | 0.29 | -0.05 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 11.50 | 1.43 | 1.51 | 1.60 | +0.46 | +40.36% | 15 | 1,170 | 1.73 | -0.93 | 0.16 | -0.03 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 12.00 | 1.95 | 2.74 | 1.95 | +0.17 | +9.56% | 9 | 1,002 | 2.19 | -0.98 | 0.07 | -0.01 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 12.50 | 2.42 | 2.69 | 2.41 | +0.30 | +14.22% | 90 | 532 | 3.91 | -0.99 | 0.02 | 0.00 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 13.00 | 2.46 | 4.90 | 2.20 | 0.00 | 0.00% | 0 | 59 | 5.43 | -1.00 | 0.01 | 0.00 | 4/23/2024 | 4/24/2024 4:00:07 PM EST |
| 13.50 | 2.89 | 4.30 | 3.00 | -0.65 | -17.81% | 2 | 637 | 2.20 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 14.00 | 2.81 | 4.65 | 3.70 | 0.00 | 0.00% | 0 | 10 | 3.37 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:07 PM EST |
| 14.50 | 3.45 | 6.55 | 4.40 | -0.10 | -2.23% | 8 | 7 | 2.63 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 15.00 | 4.65 | 5.00 | 4.75 | -0.25 | -5.00% | 1 | 1 | 4.77 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 15.50 | 5.40 | 5.50 | 5.50 | 0.00 | 0.00% | 0 | 4 | 3.01 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:07 PM EST |
| 16.00 | 5.90 | 6.00 | 6.00 | 0.00 | 0.00% | 0 | 4 | 3.19 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:07 PM EST |
| 16.50 | 5.60 | 7.50 | 6.35 | +1.46 | +29.86% | 1 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 17.00 | 6.90 | 7.00 | 6.90 | +1.85 | +36.64% | 1 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 17.50 | 7.40 | 8.50 | 7.30 | % | 1 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:07 PM EST | |
| 18.00 | 7.90 | 8.00 | 7.80 | -0.10 | -1.27% | 1 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 18.50 | 8.00 | 9.20 | % | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 19.00 | 7.90 | 9.00 | 8.20 | 0.00 | 0.00% | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:07 PM EST |
| 19.50 | 8.85 | 10.30 | 8.95 | 0.00 | 0.00% | 0 | 3 | 7.49 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:07 PM EST |
| 20.00 | 9.60 | 10.45 | % | 0 | 0 | 9.27 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 21.00 | 10.55 | 11.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 22.00 | 11.90 | 12.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 22.50 | 11.80 | 13.05 | % | 0 | 0 | 9.69 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 25.00 | 13.90 | 16.75 | 14.70 | 0.00 | 0.00% | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 4:00:07 PM EST |