Options Chain for SUNRUN INC COM (RUN) - $10.95 as of 5/3/2024 3:04:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 10.50 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 1.00 | 10.35 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 1.50 | 9.35 | 12.50 | % | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 2.00 | 9.60 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 2.50 | 8.35 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 3.00 | 7.90 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 3.50 | 6.95 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 4.00 | 7.65 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 4.50 | 6.20 | 7.50 | % | 0 | 0 | 9.15 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 5.00 | 5.50 | 8.30 | 5.95 | 0.00 | 0.00% | 0 | 2 | 8.12 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:06 PM EST |
| 5.50 | 6.10 | 7.95 | 5.30 | 0.00 | 0.00% | 0 | 24 | 7.72 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:06 PM EST |
| 6.00 | 4.85 | 6.00 | 5.70 | +1.10 | +23.92% | 18 | 111 | 4.88 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 6.50 | 4.35 | 6.50 | 5.35 | % | 4 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:06 PM EST | |
| 7.00 | 3.85 | 6.00 | 3.65 | 0.00 | 0.00% | 0 | 3 | 6.66 | 0.99 | 0.01 | -0.01 | 4/30/2024 | 5/3/2024 4:00:06 PM EST |
| 7.50 | 3.25 | 5.45 | 3.00 | 0.00 | 0.00% | 0 | 126 | 6.21 | 0.98 | 0.02 | -0.01 | 4/23/2024 | 5/3/2024 4:00:06 PM EST |
| 8.00 | 2.80 | 5.70 | 2.50 | 0.00 | 0.00% | 0 | 2 | 5.44 | 0.97 | 0.03 | -0.02 | 4/30/2024 | 5/3/2024 4:00:06 PM EST |
| 8.50 | 3.40 | 3.55 | 3.25 | +0.84 | +34.86% | 3 | 11 | 2.14 | 0.94 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 9.00 | 2.67 | 3.10 | 1.87 | 0.00 | 0.00% | 0 | 50 | 1.86 | 0.91 | 0.06 | -0.04 | 5/2/2024 | 5/3/2024 4:00:06 PM EST |
| 9.50 | 2.57 | 2.68 | 2.54 | +0.87 | +52.10% | 631 | 197 | 2.51 | 0.86 | 0.08 | -0.05 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 10.00 | 2.21 | 2.51 | 2.16 | +0.70 | +47.95% | 135 | 646 | 1.90 | 0.81 | 0.10 | -0.06 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 10.50 | 1.85 | 2.13 | 1.76 | +0.54 | +44.27% | 77 | 1,230 | 1.81 | 0.75 | 0.12 | -0.07 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 11.00 | 1.55 | 1.59 | 1.50 | +0.52 | +53.07% | 751 | 1,025 | 1.65 | 0.68 | 0.13 | -0.07 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 11.50 | 1.29 | 1.33 | 1.27 | +0.54 | +73.98% | 1,538 | 2,567 | 1.67 | 0.61 | 0.14 | -0.08 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 12.00 | 1.05 | 1.08 | 1.05 | +0.45 | +75.00% | 680 | 1,072 | 1.66 | 0.54 | 0.14 | -0.08 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 12.50 | 0.85 | 0.88 | 0.86 | +0.40 | +86.96% | 453 | 1,232 | 1.67 | 0.47 | 0.15 | -0.08 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 13.00 | 0.68 | 0.70 | 0.66 | +0.31 | +88.58% | 698 | 652 | 1.66 | 0.40 | 0.14 | -0.08 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 13.50 | 0.53 | 0.62 | 0.54 | +0.34 | +170.00% | 296 | 549 | 1.66 | 0.34 | 0.13 | -0.07 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 14.00 | 0.41 | 0.44 | 0.41 | +0.22 | +115.79% | 502 | 169 | 1.65 | 0.28 | 0.12 | -0.07 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 14.50 | 0.31 | 0.33 | 0.31 | +0.15 | +93.75% | 123 | 197 | 1.63 | 0.23 | 0.11 | -0.06 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 15.00 | 0.24 | 0.26 | 0.24 | +0.14 | +140.00% | 92 | 344 | 1.64 | 0.19 | 0.10 | -0.05 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 15.50 | 0.18 | 0.21 | 0.15 | +0.10 | +200.00% | 27 | 171 | 1.65 | 0.15 | 0.09 | -0.05 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 16.00 | 0.13 | 0.16 | 0.14 | +0.05 | +55.56% | 31 | 91 | 1.64 | 0.12 | 0.07 | -0.04 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 16.50 | 0.10 | 0.12 | 0.07 | -0.11 | -61.12% | 8 | 78 | 1.64 | 0.10 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 17.00 | 0.07 | 0.10 | 0.07 | +0.01 | +16.67% | 63 | 214 | 1.65 | 0.08 | 0.05 | -0.03 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 17.50 | 0.05 | 0.08 | 0.07 | +0.02 | +40.00% | 17 | 294 | 1.65 | 0.06 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 18.00 | 0.04 | 0.07 | 0.03 | +0.02 | +200.00% | 201 | 109 | 1.68 | 0.05 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 18.50 | 0.01 | 0.16 | 0.04 | % | 124 | 0 | 1.80 | 0.04 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 4:00:06 PM EST | |
| 19.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 305 | 102 | 1.60 | 0.03 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 19.50 | 0.02 | 0.03 | 0.02 | % | 169 | 0 | 1.66 | 0.02 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 4:00:06 PM EST | |
| 20.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 306 | 23 | 1.73 | 0.02 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 20.50 | 0.00 | 0.01 | % | 0 | 0 | 1.65 | 0.01 | 0.01 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.12 | 0.00 | 0.00% | 0 | 6 | 1.71 | 0.01 | 0.01 | 0.00 | 4/9/2024 | 5/3/2024 4:00:06 PM EST |
| 22.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 68 | 1.83 | 0.01 | 0.01 | 0.00 | 4/12/2024 | 5/3/2024 4:00:06 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 1.00 | 0.00 | 0.71 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.61 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 2.50 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.61 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 3.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.61 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 102 | 3.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 4:00:06 PM EST |
| 5.00 | 0.00 | 1.15 | % | 0 | 0 | 8.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 60 | 3.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:06 PM EST |
| 6.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 97 | 6.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:06 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 30 | 2.16 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 7.00 | 0.00 | 0.02 | 0.02 | -0.19 | -90.48% | 305 | 40 | 1.92 | -0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 7.50 | 0.01 | 0.64 | 0.03 | -0.03 | -50.00% | 27 | 92 | 2.86 | -0.02 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 8.00 | 0.02 | 0.08 | 0.05 | -0.10 | -66.67% | 134 | 85 | 1.76 | -0.03 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 8.50 | 0.06 | 0.08 | 0.08 | -0.17 | -68.00% | 26 | 797 | 1.66 | -0.06 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 9.00 | 0.10 | 0.13 | 0.13 | -0.12 | -48.00% | 34 | 419 | 1.62 | -0.09 | 0.06 | -0.04 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 9.50 | 0.18 | 0.21 | 0.20 | -0.19 | -48.72% | 67 | 756 | 1.63 | -0.14 | 0.08 | -0.05 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 10.00 | 0.31 | 0.32 | 0.30 | -0.28 | -48.28% | 430 | 515 | 1.66 | -0.19 | 0.10 | -0.06 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 10.50 | 0.46 | 0.49 | 0.45 | -0.36 | -44.45% | 247 | 1,068 | 1.67 | -0.25 | 0.12 | -0.07 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 11.00 | 0.65 | 0.68 | 0.66 | -0.37 | -35.93% | 334 | 172 | 1.69 | -0.32 | 0.13 | -0.07 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 11.50 | 0.87 | 0.90 | 0.88 | -0.44 | -33.34% | 148 | 294 | 1.69 | -0.39 | 0.14 | -0.08 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 12.00 | 1.14 | 1.16 | 1.14 | -0.51 | -30.91% | 162 | 124 | 1.69 | -0.46 | 0.14 | -0.08 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 12.50 | 1.43 | 1.45 | 1.57 | -0.67 | -29.92% | 82 | 63 | 1.69 | -0.53 | 0.15 | -0.08 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 13.00 | 1.69 | 2.37 | 1.76 | -1.15 | -39.52% | 328 | 13 | 1.68 | -0.60 | 0.14 | -0.08 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 13.50 | 2.07 | 2.14 | 2.29 | -0.83 | -26.61% | 35 | 14 | 1.65 | -0.66 | 0.13 | -0.07 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 14.00 | 2.36 | 2.94 | 2.53 | -0.77 | -23.34% | 6 | 15 | 1.73 | -0.72 | 0.12 | -0.07 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 14.50 | 2.77 | 3.00 | 3.15 | -1.50 | -32.26% | 1 | 5 | 1.74 | -0.77 | 0.11 | -0.06 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 15.00 | 3.25 | 3.85 | 5.02 | 0.00 | 0.00% | 0 | 2 | 2.25 | -0.81 | 0.10 | -0.05 | 4/19/2024 | 5/3/2024 4:00:06 PM EST |
| 15.50 | 3.70 | 3.80 | 3.55 | % | 1 | 0 | 1.63 | -0.85 | 0.09 | -0.05 | 5/3/2024 | 5/3/2024 4:00:06 PM EST | |
| 16.00 | 4.15 | 4.25 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.88 | 0.07 | -0.04 | 4/19/2024 | 5/3/2024 4:00:06 PM EST |
| 16.50 | 4.60 | 5.35 | 6.20 | 0.00 | 0.00% | 0 | 13 | 1.84 | -0.90 | 0.06 | -0.03 | 5/2/2024 | 5/3/2024 4:00:06 PM EST |
| 17.00 | 5.10 | 5.20 | 6.95 | 0.00 | 0.00% | 0 | 1 | 1.79 | -0.92 | 0.05 | -0.03 | 4/19/2024 | 5/3/2024 4:00:06 PM EST |
| 17.50 | 5.00 | 5.70 | % | 0 | 0 | 4.65 | -0.94 | 0.04 | -0.02 | 5/3/2024 4:00:06 PM EST | |||
| 18.00 | 6.05 | 8.15 | 7.54 | 0.00 | 0.00% | 0 | 0 | 2.33 | -0.95 | 0.04 | -0.02 | 4/17/2024 | 5/3/2024 4:00:06 PM EST |
| 18.50 | 6.55 | 6.70 | % | 0 | 0 | 2.10 | -0.96 | 0.03 | -0.02 | 5/3/2024 4:00:06 PM EST | |||
| 19.00 | 7.00 | 8.15 | % | 0 | 0 | 4.80 | -0.97 | 0.02 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 19.50 | 7.50 | 8.65 | 8.55 | 0.00 | 0.00% | 0 | 2 | 3.88 | -0.98 | 0.02 | -0.01 | 5/1/2024 | 5/3/2024 4:00:06 PM EST |
| 20.00 | 8.00 | 8.20 | % | 0 | 0 | 5.45 | -0.98 | 0.01 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 20.50 | 8.50 | 8.65 | % | 0 | 0 | 4.99 | -0.99 | 0.01 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 21.00 | 8.10 | 9.15 | % | 0 | 0 | 5.50 | -0.99 | 0.01 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 22.00 | 10.00 | 10.15 | % | 0 | 0 | 4.68 | -0.99 | 0.01 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 25.00 | 12.55 | 14.85 | % | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST |