Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

SUNRUN INC. COMMON STOCK (RUN) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
RUN SUNRUN INC. COMMON STOCK   1.020 0.836 10.29 0.58
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 0.95 2.98 1.06 0.00 57 139  W   9 RUN 0.00 0.03 0.01 0.00 56 3446  W  
RUN 0.71 1.02 0.74 0.00 181 441  W   9.5 RUN 0.00 0.01 0.01 0.00 350 1060  W  
RUN 0.23 0.35 0.26 0.00 1025 1353  W   10 RUN 0.00 0.03 0.01 0.00 474 1935  W  
RUN 0.00 0.01 0.01 0.00 1774 3191  W   10.5 RUN 0.16 0.49 0.29 0.00 106 781  W  
RUN 0.00 0.01 0.01 0.00 165 6009  W   11 RUN 0.67 0.80 0.71 0.00 93 544  W  
RUN 0.00 0.01 0.01 0.00 55 1443  W   11.5 RUN 1.04 1.43 1.30 0.00 30 513  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 1.37 1.91 1.40 1.35 14 132  W   9 RUN 0.09 0.12 0.10 0.05 855 1056  W  
RUN 0.98 1.03 1.00 0.94 11 550  W   9.5 RUN 0.20 0.21 0.20 0.14 533 693  W  
RUN 0.66 0.69 0.61 0.60 322 587  W   10 RUN 0.38 0.41 0.40 0.30 273 517  W  
RUN 0.41 0.44 0.44 0.35 863 618  W   10.5 RUN 0.62 0.66 0.68 0.55 79 290  W  
RUN 0.25 0.27 0.26 0.19 1072 985  W   11 RUN 0.95 0.98 1.00 0.88 62 168  W  
RUN 0.14 0.15 0.14 0.09 274 545  W   11.5 RUN 1.34 1.38 1.94 1.29 0 1438  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 1.75 1.79 1.44 1.50 0 10  W   9 RUN 0.45 0.47 0.48 0.15 93 191  W  
RUN 1.44 1.47 1.44 1.14 20 161  W   9.5 RUN 0.64 0.66 0.67 0.28 31 621  W  
RUN 1.17 1.20 1.14 0.83 17 270  W   10 RUN 0.87 0.89 0.91 0.47 15 345  W  
RUN 0.94 0.96 0.92 0.58 281 329  W   10.5 RUN 1.13 1.17 1.16 0.72 2 485  W  
RUN 0.74 0.77 0.74 0.40 341 474  W   11 RUN 1.43 1.47 1.59 1.03 6 118  W  
RUN 0.58 0.61 0.58 0.26 119 2325  W   11.5 RUN 1.77 1.81 1.81 1.39 1 244  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 1.85 1.88 1.80 1.67 10 710  S   9 RUN 0.55 0.58 0.57 0.24 41 4617  S  
RUN 1.55 1.58 1.27 1.33 0 42  S   9.5 RUN 0.74 0.77 1.03 0.38 0 353  S  
RUN 1.29 1.32 1.25 1.03 33 5266  S   10 RUN 0.98 1.00 1.02 0.58 40 7405  S  
RUN 1.07 1.09 1.05 0.78 239 2756  S   10.5 RUN 1.25 1.28 1.38 0.83 63 854  S  
RUN 0.87 0.89 0.84 0.58 167 6734  S   11 RUN 1.56 1.58 1.61 1.12 83 2613  S  
RUN 0.70 0.72 0.71 0.43 3 452  S   11.5 RUN 1.87 1.91 1.91 1.45 1 102  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 1.95 1.98 1.60 1.85 0 19  W   9 RUN 0.63 0.66 0.64 0.30 20 22  W  
RUN 1.65 1.69 1.51 1.51 30 15  W   9.5 RUN 0.83 0.87 1.00 0.45 0 17  W  
RUN 1.39 1.42 1.39 1.22 1 325  W   10 RUN 1.07 1.11 1.10 0.65 3 5  W  
RUN 1.16 1.20 0.93 0.97 4 35  W   10.5 RUN 1.34 1.38 1.78 0.88 0 10  W  
RUN 0.96 0.99 0.91 0.76 51 91  W   11 RUN 1.63 1.68 1.84 1.16 0 42  W  
RUN 0.79 0.82 0.97 0.59 0 22  W   11.5 RUN 1.94 2.01 1.30 1.47 0 157  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 2.01 2.67 2.00 2.03 1 1  W   9 RUN 0.69 0.73 0.71 0.34 1 6  W  
RUN 1.53 1.76 0.00 1.71 0 0  W   9.5 RUN 0.70 0.94 1.13 0.49 0 5  W  
RUN 1.47 1.51 1.47 1.42 86 86  W   10 RUN 1.15 1.18 1.14 0.68 23 11  W  
RUN 1.24 1.28 1.06 1.17 0 13  W   10.5 RUN 1.42 1.46 1.42 0.90 0 29  W  
RUN 1.04 1.13 1.24 0.95 0 15  W   11 RUN 1.70 1.76 1.93 1.16 0 47  W  
RUN 0.87 0.90 0.89 0.77 0 10  W   11.5 RUN 2.04 2.09 0.00 1.46 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 1.93 2.14 0.00 2.23 0 0  W   9 RUN 0.78 0.81 0.79 0.36 10 0  W  
RUN 1.83 1.91 0.00 1.91 0 0  W   9.5 RUN 0.98 1.02 0.00 0.51 0 0  W  
RUN 1.57 1.60 1.30 1.63 0 1  W   10 RUN 1.08 1.26 0.00 0.69 0 0  W  
RUN 1.03 1.38 0.00 1.37 0 0  W   10.5 RUN 1.51 1.55 0.00 0.90 0 0  W  
RUN 1.14 1.18 1.16 1.15 21 0  W   11 RUN 1.74 1.85 0.00 1.14 0 0  W  
RUN 0.96 1.01 0.00 0.96 0 0  W   11.5 RUN 2.13 2.17 2.48 1.42 1 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 2.26 2.30 2.28 2.68 13 246  S   9 RUN 0.91 0.94 0.94 0.36 30 3796  S  
RUN 1.74 1.77 1.78 2.08 5 1008  S   10 RUN 1.38 1.42 1.43 0.65 18 10941  S  
RUN 1.32 1.35 1.32 1.58 10 1020  S   11 RUN 1.95 1.99 2.02 1.04 5 1467  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.