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

Option Chains For RUN 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   0.804 0.896 10.5 -0.04
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 1.33 1.59 1.71 1.50 0 9  W   9 RUN 0.01 0.03 0.02 0.00 11 1644  W  
RUN 0.95 1.07 1.10 1.00 0 21  W   9.5 RUN 0.02 0.05 0.05 0.00 2 544  W  
RUN 0.47 0.81 0.66 0.54 36 384  W   10 RUN 0.09 0.11 0.10 0.04 157 503  W  
RUN 0.10 0.30 0.32 0.20 391 544  W   10.5 RUN 0.27 0.29 0.27 0.20 852 1475  W  
RUN 0.10 0.13 0.11 0.04 590 2420  W   11 RUN 0.59 0.63 0.61 0.54 65 358  W  
RUN 0.03 0.06 0.05 0.01 474 1164  W   11.5 RUN 0.91 1.07 1.12 1.00 101 323  W  
RUN 0.02 0.04 0.02 0.00 347 1665  W   12 RUN 1.47 1.60 1.54 1.50 1 87  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 1.43 1.81 1.52 1.60 1011 220  S   9 RUN 0.07 0.09 0.07 0.08 22 2745  S  
RUN 0.38 1.79 0.97 1.19 6 68  S   9.5 RUN 0.15 0.17 0.18 0.17 79 239  S  
RUN 0.70 0.83 0.84 0.84 4 1222  S   10 RUN 0.23 0.32 0.30 0.32 56 2077  S  
RUN 0.40 0.64 0.55 0.57 276 353  S   10.5 RUN 0.50 0.55 0.51 0.54 80 2676  S  
RUN 0.34 0.36 0.37 0.36 618 4690  S   11 RUN 0.67 0.86 0.83 0.84 51 1160  S  
RUN 0.21 0.24 0.22 0.22 77 508  S   11.5 RUN 1.19 1.24 1.26 1.19 1 338  S  
RUN 0.13 0.16 0.15 0.13 75 12873  S   12 RUN 1.42 1.66 1.63 1.60 4 408  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 1.50 1.86 1.53 1.75 1 18  W   9 RUN 0.14 0.17 0.15 0.18 1 233  W  
RUN 1.07 1.33 0.00 1.38 0 0  W   9.5 RUN 0.23 0.26 0.27 0.31 30 10  W  
RUN 0.77 1.29 0.84 1.06 21 73  W   10 RUN 0.39 0.42 0.41 0.49 12 1080  W  
RUN 0.49 0.68 0.64 0.80 25 15  W   10.5 RUN 0.62 0.66 0.60 0.72 1 8  W  
RUN 0.39 0.53 0.46 0.59 24 380  W   11 RUN 0.81 0.96 0.75 1.00 0 343  W  
RUN 0.30 0.33 0.31 0.42 31 5  W   11.5 RUN 0.78 1.32 0.00 1.33 0 0  W  
RUN 0.20 0.24 0.17 0.29 5 264  W   12 RUN 1.45 1.73 1.33 1.70 0 20  W  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 1.07 2.28 1.71 1.91 40 1  W   9 RUN 0.22 0.24 0.22 0.27 3 44  W  
RUN 0.86 1.48 0.93 1.26 13 31  W   10 RUN 0.51 0.54 0.57 0.60 9 68  W  
RUN 0.55 0.74 0.60 0.78 276 29  W   11 RUN 1.03 1.08 1.11 1.10 61 93  W  
RUN 0.30 0.34 0.32 0.46 1 51  W   12 RUN 1.20 1.81 1.99 1.76 0 29  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 1.24 2.58 0.00 2.09 0 0  W   9 RUN 0.31 0.35 0.34 0.33 19 67  W  
RUN 1.16 1.67 1.53 1.46 0 5  W   10 RUN 0.63 0.69 0.74 0.67 12 58  W  
RUN 0.60 0.76 0.74 0.97 23 42  W   11 RUN 0.56 1.23 1.23 1.16 12 50  W  
RUN 0.22 0.47 0.45 0.63 49 57  W   12 RUN 1.83 2.31 1.86 1.79 0 7  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 1.38 2.21 1.81 2.27 11 177  S   9 RUN 0.42 0.45 0.43 0.38 43 7026  S  
RUN 1.31 1.35 1.32 1.65 125 3892  S   10 RUN 0.77 0.80 0.77 0.72 59 27645  S  
RUN 0.85 0.88 1.01 1.17 47 2358  S   11 RUN 1.29 1.34 1.35 1.19 11 3225  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 1.83 2.39 0.00 2.46 0 0  W   9 RUN 0.43 0.50 0.00 0.41 0 0  W  
RUN 1.38 1.49 1.35 1.85 2 1  W   10 RUN 0.63 0.88 0.73 0.74 0 1  W  
RUN 0.91 0.98 0.88 1.36 3 5  W   11 RUN 1.15 1.41 1.48 1.19 3 14  W  
RUN 0.53 0.66 0.62 0.98 147 106  W   12 RUN 2.00 2.13 1.67 1.74 0 2  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 2.13 2.53 2.27 3.33 20 25  S   9 RUN 0.74 0.82 0.82 0.40 9 491  S  
RUN 1.74 1.89 1.75 2.75 13 230  S   10 RUN 1.18 1.27 1.18 0.66 103 394  S  
RUN 1.33 1.44 1.35 2.25 8 176  S   11 RUN 1.13 1.89 1.90 1.00 14 5397  S  
RUN 1.01 1.08 1.02 1.83 99 301  S   12 RUN 2.06 2.46 2.11 1.42 0 225  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.