Options Chain for SUNRUN INC COM (RUN) - $10.19 as of 4/19/2024 8:07:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.55 | 8.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 3.00 | 7.05 | 7.60 | % | 0 | 0 | 9.25 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 3.50 | 6.55 | 6.70 | 6.95 | 0.00 | 0.00% | 0 | 14 | 7.12 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 4.00 | 6.05 | 8.15 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 4.50 | 4.60 | 6.60 | % | 0 | 0 | 9.91 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 5.00 | 5.05 | 7.05 | 5.65 | 0.00 | 0.00% | 0 | 12 | 2.97 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 5.50 | 4.55 | 6.40 | 5.15 | 0.00 | 0.00% | 0 | 18 | 2.61 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 6.00 | 3.25 | 5.60 | 4.70 | 0.00 | 0.00% | 0 | 33 | 2.29 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 6.50 | 3.55 | 5.75 | 3.90 | 0.00 | 0.00% | 0 | 99 | 1.99 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |
| 7.00 | 3.05 | 3.85 | 3.80 | 0.00 | 0.00% | 0 | 159 | 1.71 | 0.99 | 0.02 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 7.50 | 2.00 | 2.85 | 4.30 | 0.00 | 0.00% | 0 | 3 | 4.75 | 0.97 | 0.04 | -0.01 | 4/12/2024 | 4/18/2024 4:00:06 PM EST |
| 8.00 | 2.13 | 2.34 | 2.53 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.93 | 0.08 | -0.01 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 8.50 | 1.70 | 1.75 | 2.26 | 0.00 | 0.00% | 0 | 23 | 1.87 | 0.88 | 0.12 | -0.02 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 9.00 | 1.29 | 1.34 | 1.40 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.80 | 0.18 | -0.03 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 9.50 | 0.94 | 0.97 | 0.94 | 0.00 | 0.00% | 0 | 112 | 1.03 | 0.69 | 0.23 | -0.03 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 10.00 | 0.65 | 0.68 | 0.64 | 0.00 | 0.00% | 0 | 514 | 1.01 | 0.56 | 0.26 | -0.04 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 10.50 | 0.43 | 0.46 | 0.45 | 0.00 | 0.00% | 0 | 148 | 1.01 | 0.43 | 0.27 | -0.04 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 11.00 | 0.27 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 896 | 1.00 | 0.31 | 0.24 | -0.03 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 11.50 | 0.17 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 430 | 1.01 | 0.22 | 0.20 | -0.03 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 12.00 | 0.10 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 8,889 | 1.03 | 0.15 | 0.15 | -0.02 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 12.50 | 0.06 | 0.08 | 0.14 | 0.00 | 0.00% | 0 | 867 | 1.05 | 0.10 | 0.11 | -0.02 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 13.00 | 0.03 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 1,039 | 1.07 | 0.07 | 0.08 | -0.01 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 13.50 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3,657 | 1.13 | 0.05 | 0.06 | -0.01 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 14.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 648 | 1.18 | 0.03 | 0.04 | -0.01 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 14.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,062 | 1.48 | 0.02 | 0.02 | 0.00 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 15.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 496 | 2.11 | 0.01 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 15.50 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 60 | 1.81 | 0.00 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 16.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 145 | 2.24 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 16.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 51 | 2.30 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 17.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 103 | 2.37 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:06 PM EST |
| 17.50 | 0.00 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:06 PM EST |
| 18.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 18 | 2.51 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:06 PM EST |
| 18.50 | 0.00 | 0.12 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 53 | 2.16 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 19.50 | 0.00 | 0.11 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:06 PM EST |
| 21.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 4:00:06 PM EST |
| 22.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 4:00:06 PM EST |
| 22.50 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 96 | 3.09 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 4:00:06 PM EST |
| 25.00 | 0.00 | 0.11 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.11 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.11 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 3.50 | 0.00 | 0.11 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.11 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 4.50 | 0.00 | 0.11 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.11 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 5.50 | 0.00 | 0.11 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.11 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 6.50 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 72 | 2.29 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 7.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 55 | 1.88 | -0.01 | 0.02 | 0.00 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 7.50 | 0.01 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.40 | -0.03 | 0.04 | -0.01 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 8.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.08 | -0.07 | 0.08 | -0.01 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 8.50 | 0.08 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 147 | 1.03 | -0.12 | 0.12 | -0.02 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 9.00 | 0.17 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 3,788 | 1.03 | -0.20 | 0.18 | -0.03 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 9.50 | 0.32 | 0.34 | 0.34 | 0.00 | 0.00% | 0 | 780 | 1.01 | -0.31 | 0.23 | -0.03 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 10.00 | 0.53 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 1,702 | 1.00 | -0.44 | 0.26 | -0.04 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 10.50 | 0.81 | 0.83 | 0.78 | 0.00 | 0.00% | 0 | 423 | 1.00 | -0.57 | 0.27 | -0.04 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 11.00 | 1.15 | 1.17 | 1.16 | 0.00 | 0.00% | 0 | 597 | 1.00 | -0.69 | 0.24 | -0.03 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 11.50 | 1.53 | 1.57 | 1.35 | 0.00 | 0.00% | 0 | 1,142 | 0.99 | -0.78 | 0.20 | -0.03 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 12.00 | 1.59 | 2.01 | 1.95 | 0.00 | 0.00% | 0 | 1,029 | 1.02 | -0.85 | 0.15 | -0.02 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 12.50 | 2.28 | 2.54 | 2.17 | 0.00 | 0.00% | 0 | 526 | 0.65 | -0.90 | 0.11 | -0.02 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 13.00 | 2.75 | 2.98 | 2.46 | 0.00 | 0.00% | 0 | 191 | 0.74 | -0.93 | 0.08 | -0.01 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 13.50 | 3.35 | 3.45 | 3.45 | 0.00 | 0.00% | 0 | 1,440 | 1.38 | -0.95 | 0.06 | -0.01 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 14.00 | 2.80 | 3.95 | 3.88 | 0.00 | 0.00% | 0 | 11 | 1.51 | -0.97 | 0.04 | -0.01 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 14.50 | 3.35 | 4.45 | 2.89 | 0.00 | 0.00% | 0 | 2 | 2.81 | -0.98 | 0.02 | 0.00 | 4/12/2024 | 4/18/2024 4:00:06 PM EST |
| 15.00 | 3.85 | 4.95 | 3.15 | 0.00 | 0.00% | 0 | 11 | 3.74 | -0.99 | 0.01 | 0.00 | 4/11/2024 | 4/18/2024 4:00:06 PM EST |
| 15.50 | 5.35 | 5.45 | 5.05 | 0.00 | 0.00% | 0 | 6 | 4.07 | -1.00 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 16.00 | 5.85 | 5.95 | 5.09 | 0.00 | 0.00% | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 16.50 | 5.05 | 6.45 | 4.89 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:06 PM EST |
| 17.00 | 5.85 | 6.95 | 5.05 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:06 PM EST |
| 17.50 | 6.00 | 7.45 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 18.00 | 6.85 | 7.95 | 7.90 | 0.00 | 0.00% | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/18/2024 4:00:06 PM EST |
| 18.50 | 7.35 | 9.45 | % | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 19.00 | 7.55 | 9.85 | % | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 19.50 | 7.95 | 9.45 | % | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 20.00 | 8.60 | 10.85 | % | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 21.00 | 9.45 | 11.50 | % | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 22.00 | 10.85 | 11.95 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 22.50 | 11.05 | 12.45 | % | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 25.00 | 14.00 | 14.95 | 14.70 | 0.00 | 0.00% | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |