Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
RUN SUNRUN INC. COMMON STOCK   0.806 0.830 13.175 0.08

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 1.03 1.24 1.15 0.00 541 1773  Q   12 RUN 0.00 0.01 0.01 0.00 63 1909  Q  
RUN 0.48 0.74 0.65 0.00 1404 1808  Q   12.5 RUN 0.00 0.01 0.03 0.00 87 1578  Q  
RUN 0.11 0.22 0.21 0.00 1597 1863  Q   13 RUN 0.00 0.01 0.01 0.00 1766 1130  Q  
RUN 0.00 0.01 0.01 0.00 1403 2422  Q   13.5 RUN 0.06 0.52 0.24 0.00 299 125  Q  
RUN 0.00 0.01 0.01 0.00 407 745  Q   14 RUN 0.66 0.99 0.80 0.00 7 29  Q  
RUN 0.00 0.01 0.01 0.00 32 659  Q   14.5 RUN 1.23 1.56 1.24 0.00 1 22  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 1.18 1.41 1.36 1.36 219 1151  W   12 RUN 0.16 0.17 0.17 0.16 682 530  W  
RUN 0.95 1.00 1.05 1.00 342 985  W   12.5 RUN 0.29 0.31 0.29 0.30 302 772  W  
RUN 0.67 0.70 0.69 0.70 1210 1086  W   13 RUN 0.48 0.52 0.50 0.50 2909 3388  W  
RUN 0.45 0.49 0.49 0.47 968 1286  W   13.5 RUN 0.75 0.80 0.76 0.77 223 85  W  
RUN 0.30 0.32 0.33 0.30 802 709  W   14 RUN 1.10 1.14 1.06 1.10 241 34  W  
RUN 0.19 0.21 0.20 0.19 396 70  W   14.5 RUN 1.46 1.70 1.50 1.48 2 4  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 1.53 1.63 1.55 1.60 22 364  W   12 RUN 0.35 0.41 0.38 0.33 23 44  W  
RUN 1.04 1.34 1.26 1.27 19 158  W   12.5 RUN 0.52 0.69 0.66 0.50 1 32  W  
RUN 0.90 1.01 1.00 0.99 220 279  W   13 RUN 0.74 0.81 0.78 0.71 117 84  W  
RUN 0.71 0.78 0.86 0.76 80 285  W   13.5 RUN 1.01 1.52 1.05 0.97 13 29  W  
RUN 0.41 0.60 0.56 0.56 169 109  W   14 RUN 1.32 1.45 1.56 1.28 4 12  W  
RUN 0.38 0.45 0.41 0.41 11 296  W   14.5 RUN 1.68 1.90 1.83 1.63 1 6  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 1.56 1.79 1.74 1.83 318 4299  S   12 RUN 0.52 0.55 0.55 0.45 58 803  S  
RUN 1.41 1.45 1.43 1.52 51 709  S   12.5 RUN 0.71 0.74 0.75 0.62 33 262  S  
RUN 1.16 1.18 1.22 1.24 314 2785  S   13 RUN 0.94 0.98 0.92 0.84 86 676  S  
RUN 0.93 0.96 0.93 1.00 1183 450  S   13.5 RUN 1.22 1.24 1.23 1.09 42 24  S  
RUN 0.74 0.77 0.75 0.80 90 1698  S   14 RUN 1.52 1.55 1.54 1.38 13 327  S  
RUN 0.58 0.61 0.64 0.63 2 106  S   14.5 RUN 1.86 1.90 1.84 1.71 4 15  S  
 
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 1.35 2.05 1.93 2.07 35 68  W   12 RUN 0.65 0.78 0.83 0.52 3 9  W  
RUN 1.53 1.65 1.65 1.76 102 77  W   12.5 RUN 0.85 1.30 0.89 0.70 31 12  W  
RUN 1.20 1.38 1.36 1.49 34 202  W   13 RUN 1.08 1.61 1.10 0.91 31 67  W  
RUN 0.99 1.18 1.16 1.25 113 1036  W   13.5 RUN 1.35 1.52 1.50 1.16 0 1403  W  
RUN 0.77 0.98 0.98 1.04 181 269  W   14 RUN 1.66 1.83 0.00 1.43 0 0  W  
RUN 0.73 0.81 0.79 0.86 11 2043  W   14.5 RUN 1.99 2.17 4.55 1.73 0 2  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 1.97 2.33 2.38 2.32 210 10  W   12 RUN 0.91 1.08 0.00 0.57 0 0  W  
RUN 1.50 2.47 1.95 2.02 20 0  W   12.5 RUN 1.14 1.21 1.25 0.74 0 48  W  
RUN 1.00 1.91 1.66 1.74 105 2  W   13 RUN 1.38 2.06 0.00 0.95 0 0  W  
RUN 0.61 1.54 0.70 1.50 0 2  W   13.5 RUN 1.64 1.75 0.00 1.18 0 0  W  
RUN 0.43 1.34 1.57 1.28 3 1  W   14 RUN 1.93 2.68 2.10 1.43 0 4  W  
RUN 0.44 1.17 1.11 1.09 11 5  W   14.5 RUN 2.26 2.60 2.66 1.72 0 3  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 2.25 2.61 0.00 2.58 0 0  W   12 RUN 1.12 1.39 0.00 0.59 0 0  W  
RUN 1.11 2.06 1.94 2.01 1 0  W   13 RUN 1.60 1.79 0.00 0.95 0 0  W  
RUN 0.94 1.55 0.00 1.53 0 0  W   14 RUN 2.19 2.36 0.00 1.40 0 0  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 2.24 2.29 2.27 2.56 41 2890  S   12.5 RUN 1.48 1.52 1.50 0.74 281 3757  S  
RUN 1.60 1.63 1.64 1.80 92 6883  S   14 RUN 2.33 2.36 2.35 1.35 93 983  S  


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


Data Provided by HistoricalOptionData.com
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.