Options Chain for SUNRUN INC COM (RUN) - $9.71 as of 4/26/2024 3:44:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.05 | 10.55 | 10.93 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:56 PM EST |
| 2.50 | 6.80 | 7.85 | 13.50 | 0.00 | 0.00% | 0 | 14 | 3.36 | 1.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 3:59:56 PM EST |
| 4.00 | 5.25 | 6.35 | 6.15 | 0.00 | 0.00% | 0 | 18 | 2.27 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 4.50 | 4.75 | 5.85 | % | 0 | 0 | 2.00 | 0.99 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 5.00 | 4.25 | 6.30 | 6.15 | 0.00 | 0.00% | 0 | 63 | 2.98 | 0.99 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 3:59:56 PM EST |
| 5.50 | 3.35 | 5.90 | % | 0 | 0 | 1.54 | 0.97 | 0.02 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 6.00 | 4.30 | 4.40 | 4.05 | 0.00 | 0.00% | 0 | 90 | 1.57 | 0.96 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 6.50 | 3.80 | 3.90 | % | 0 | 0 | 1.37 | 0.93 | 0.04 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 7.00 | 3.30 | 3.45 | % | 0 | 0 | 1.21 | 0.91 | 0.05 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 7.50 | 2.84 | 3.00 | 2.96 | +0.62 | +26.50% | 5 | 416 | 1.22 | 0.88 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 8.00 | 2.56 | 2.73 | 2.73 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.84 | 0.08 | -0.02 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 8.50 | 2.19 | 2.22 | 1.79 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.79 | 0.10 | -0.02 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 9.00 | 1.85 | 1.88 | 1.80 | +0.33 | +22.45% | 10 | 710 | 1.18 | 0.73 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 9.50 | 1.55 | 1.58 | 1.27 | 0.00 | 0.00% | 0 | 42 | 1.18 | 0.67 | 0.13 | -0.03 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 10.00 | 1.29 | 1.32 | 1.25 | +0.18 | +16.83% | 33 | 5,266 | 1.19 | 0.60 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 10.50 | 1.07 | 1.09 | 1.05 | +0.21 | +25.00% | 239 | 2,756 | 1.18 | 0.53 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 11.00 | 0.87 | 0.89 | 0.84 | +0.14 | +20.00% | 167 | 6,734 | 1.17 | 0.46 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 11.50 | 0.70 | 0.72 | 0.71 | +0.15 | +26.79% | 3 | 452 | 1.16 | 0.40 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 12.00 | 0.55 | 0.58 | 0.55 | -0.02 | -3.51% | 7 | 97 | 1.15 | 0.34 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 12.50 | 0.44 | 0.46 | 0.46 | +0.10 | +27.78% | 55 | 12,805 | 1.15 | 0.29 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 13.00 | 0.34 | 0.37 | 0.36 | +0.08 | +28.58% | 203 | 2,547 | 1.15 | 0.25 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 13.50 | 0.27 | 0.29 | 0.26 | +0.04 | +18.19% | 1,495 | 486 | 1.15 | 0.21 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 14.00 | 0.21 | 0.23 | 0.22 | +0.03 | +15.79% | 121 | 12,546 | 1.14 | 0.17 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 14.50 | 0.17 | 0.19 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.14 | 0.08 | -0.02 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 15.00 | 0.13 | 0.15 | 0.13 | +0.02 | +18.19% | 194 | 13,658 | 1.15 | 0.12 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 15.50 | 0.10 | 0.12 | % | 0 | 0 | 1.16 | 0.10 | 0.06 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 16.00 | 0.08 | 0.10 | 0.09 | +0.01 | +12.50% | 108 | 7,276 | 1.15 | 0.08 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 17.00 | 0.05 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.06 | 0.04 | -0.01 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 17.50 | 0.05 | 0.06 | 0.06 | +0.02 | +50.00% | 46 | 10,302 | 1.22 | 0.05 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 18.00 | 0.04 | 0.05 | 0.05 | +0.03 | +150.00% | 300 | 131 | 1.23 | 0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 19.00 | 0.03 | 0.04 | 0.02 | -0.04 | -66.67% | 100 | 1,926 | 1.27 | 0.03 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 20.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 174 | 14,841 | 1.29 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 50 | 257 | 1.31 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 22.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 798 | 1.59 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 24.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 570 | 1.62 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:56 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 3,093 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 26.00 | 0.00 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 407 | 2.32 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:56 PM EST |
| 27.50 | 0.01 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 216 | 1.98 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:56 PM EST |
| 29.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 21 | 2.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 30.00 | 0.01 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 2,131 | 2.10 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 31.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.53 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:56 PM EST |
| 32.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 287 | 2.58 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:56 PM EST |
| 33.00 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 21 | 2.64 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:56 PM EST |
| 34.00 | 0.00 | 0.13 | 0.21 | 0.00 | 0.00% | 0 | 9 | 2.65 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 936 | 2.70 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/26/2024 3:59:56 PM EST |
| 36.00 | 0.00 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 8 | 2.75 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 3:59:56 PM EST |
| 37.00 | 0.00 | 0.12 | 0.19 | 0.00 | 0.00% | 0 | 10 | 2.75 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:56 PM EST |
| 38.00 | 0.00 | 0.12 | 0.17 | 0.00 | 0.00% | 0 | 21 | 2.79 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:56 PM EST |
| 39.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 654 | 2.84 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:56 PM EST |
| 2.50 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 1,800 | 3.79 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 4.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 161 | 2.80 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:56 PM EST |
| 4.50 | 0.00 | 0.17 | % | 0 | 0 | 2.57 | -0.01 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 5.00 | 0.01 | 0.19 | 0.10 | +0.05 | +100.00% | 1 | 1,192 | 1.86 | -0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 5.50 | 0.01 | 0.22 | % | 0 | 0 | 1.69 | -0.03 | 0.02 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 6.00 | 0.02 | 0.26 | 0.02 | -0.05 | -71.43% | 1 | 1,380 | 1.60 | -0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 6.50 | 0.07 | 0.08 | 0.13 | 0.00 | 0.00% | 0 | 47 | 1.29 | -0.07 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 7.00 | 0.11 | 0.12 | 0.11 | -0.09 | -45.00% | 373 | 193 | 1.25 | -0.09 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 7.50 | 0.17 | 0.18 | 0.19 | -0.08 | -29.63% | 30 | 6,287 | 1.21 | -0.12 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 8.00 | 0.26 | 0.27 | 0.29 | -0.15 | -34.10% | 11 | 65 | 1.20 | -0.16 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 8.50 | 0.38 | 0.41 | 0.41 | -0.17 | -29.31% | 19 | 624 | 1.19 | -0.21 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 9.00 | 0.55 | 0.58 | 0.57 | -0.21 | -26.93% | 41 | 4,617 | 1.20 | -0.27 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 9.50 | 0.74 | 0.77 | 1.03 | 0.00 | 0.00% | 0 | 353 | 1.19 | -0.33 | 0.13 | -0.03 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 10.00 | 0.98 | 1.00 | 1.02 | -0.28 | -21.54% | 40 | 7,405 | 1.18 | -0.40 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 10.50 | 1.25 | 1.28 | 1.38 | -0.22 | -13.75% | 63 | 854 | 1.18 | -0.47 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 11.00 | 1.56 | 1.58 | 1.61 | -0.34 | -17.44% | 83 | 2,613 | 1.18 | -0.54 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 11.50 | 1.87 | 1.91 | 1.91 | -0.40 | -17.32% | 1 | 102 | 1.17 | -0.60 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 12.00 | 2.23 | 2.27 | 2.29 | -0.24 | -9.49% | 2 | 29 | 1.16 | -0.66 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 12.50 | 2.61 | 2.66 | 2.81 | -0.34 | -10.80% | 5 | 5,000 | 1.15 | -0.71 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 13.00 | 3.00 | 3.10 | 3.09 | -0.56 | -15.35% | 49 | 87 | 1.16 | -0.75 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 13.50 | 3.40 | 3.60 | % | 0 | 0 | 1.21 | -0.79 | 0.10 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 14.00 | 3.85 | 3.95 | 4.00 | +0.18 | +4.72% | 16 | 1,030 | 1.15 | -0.83 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 14.50 | 4.30 | 4.40 | % | 0 | 0 | 1.23 | -0.86 | 0.08 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 15.00 | 4.80 | 4.90 | 5.47 | 0.00 | 0.00% | 0 | 870 | 1.22 | -0.88 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 15.50 | 5.25 | 5.35 | % | 0 | 0 | 1.16 | -0.90 | 0.06 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 16.00 | 5.70 | 6.75 | 5.83 | -0.71 | -10.86% | 8 | 775 | 1.22 | -0.92 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 17.00 | 5.70 | 6.80 | % | 0 | 0 | 1.37 | -0.94 | 0.04 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 17.50 | 6.20 | 8.85 | 7.02 | 0.00 | 0.00% | 0 | 400 | 1.42 | -0.95 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 18.00 | 7.65 | 7.80 | % | 0 | 0 | 1.48 | -0.96 | 0.03 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 19.00 | 7.80 | 8.80 | 8.50 | 0.00 | 0.00% | 0 | 272 | 1.59 | -0.97 | 0.02 | 0.00 | 4/17/2024 | 4/26/2024 3:59:56 PM EST |
| 20.00 | 8.65 | 11.70 | 8.32 | 0.00 | 0.00% | 0 | 174 | 1.69 | -0.98 | 0.02 | 0.00 | 4/10/2024 | 4/26/2024 3:59:56 PM EST |
| 21.00 | 9.70 | 11.75 | 6.30 | 0.00 | 0.00% | 0 | 171 | 1.58 | -0.99 | 0.01 | 0.00 | 2/9/2024 | 4/26/2024 3:59:56 PM EST |
| 22.50 | 11.90 | 13.25 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 3:59:56 PM EST |
| 24.00 | 12.40 | 14.75 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 25.00 | 14.60 | 14.85 | 15.02 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:56 PM EST |
| 26.00 | 15.00 | 16.05 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 27.50 | 17.05 | 17.65 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 29.00 | 18.45 | 19.10 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 19.40 | 21.55 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 31.00 | 20.45 | 21.00 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 32.00 | 21.60 | 21.75 | 20.05 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:56 PM EST |
| 33.00 | 22.20 | 22.75 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 34.00 | 23.45 | 23.75 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 24.55 | 24.85 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 36.00 | 25.55 | 26.10 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 37.00 | 26.60 | 27.00 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 38.00 | 27.55 | 28.20 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 39.00 | 28.55 | 28.80 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |