Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
RUN SUNRUN INC. COMMON STOCK   1.013 0.825 11.38 -0.52

 
2024-03-01 - Calls 2024-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 1.26 1.47 1.41 1.40 18 47  W   10 RUN 0.06 0.07 0.09 0.01 126 514  W  
RUN 1.00 1.06 0.95 0.94 6 0  W   10.5 RUN 0.15 0.18 0.21 0.06 179 89  W  
RUN 0.66 0.71 0.75 0.56 353 98  W   11 RUN 0.31 0.34 0.30 0.18 280 285  W  
RUN 0.40 0.45 0.47 0.29 604 288  W   11.5 RUN 0.55 0.59 0.55 0.40 269 488  W  
RUN 0.24 0.27 0.24 0.12 8240 567  W   12 RUN 0.87 0.90 0.87 0.74 175 1072  W  
RUN 0.14 0.16 0.17 0.05 1066 954  W   12.5 RUN 1.25 1.31 1.25 1.16 61 509  W  
 
2024-03-08 - Calls 2024-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 1.11 2.12 1.62 1.55 58 0  W   10 RUN 0.21 0.24 0.25 0.13 22 49  W  
RUN 1.21 1.28 1.25 1.17 2 0  W   10.5 RUN 0.35 0.38 0.34 0.24 50 99  W  
RUN 0.90 0.96 0.88 0.84 56 2  W   11 RUN 0.54 0.57 0.58 0.42 66 86  W  
RUN 0.67 0.70 0.70 0.59 118 37  W   11.5 RUN 0.78 0.82 0.76 0.66 211 118  W  
RUN 0.47 0.49 0.48 0.39 762 456  W   12 RUN 1.07 1.11 1.22 0.96 102 241  W  
RUN 0.31 0.34 0.32 0.25 183 48  W   12.5 RUN 1.43 1.49 1.51 1.32 53 115  W  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 1.47 2.46 2.44 1.73 0 421  S   10 RUN 0.34 0.38 0.35 0.23 216 1283  S  
RUN 1.38 1.44 1.34 1.37 2 6  S   10.5 RUN 0.51 0.54 0.51 0.37 219 568  S  
RUN 1.12 1.14 1.14 1.07 233 118  S   11 RUN 0.72 0.75 0.71 0.56 54 784  S  
RUN 0.86 0.89 0.92 0.81 175 4  S   11.5 RUN 0.98 1.00 0.95 0.80 63 133  S  
RUN 0.67 0.69 0.68 0.61 423 3190  S   12 RUN 1.27 1.31 1.36 1.09 41 1337  S  
RUN 0.51 0.53 0.57 0.44 344 1107  S   12.5 RUN 1.61 1.64 1.67 1.42 17 311  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUN 1.11 3.40 0.00 1.92 0 0  W   10 RUN 0.47 0.50 0.50 0.31 86 112  W  
RUN 1.26 1.59 0.00 1.58 0 0  W   10.5 RUN 0.64 0.99 0.49 0.46 1 1  W  
RUN 0.81 1.76 2.06 1.28 0 20  W   11 RUN 0.86 1.21 0.89 0.65 84 239  W  
RUN 0.97 1.06 1.08 1.03 34 0  W   11.5 RUN 1.12 1.21 1.00 0.88 0 7  W  
RUN 0.55 0.85 0.84 0.81 41 28  W   12 RUN 1.41 1.93 1.38 1.16 7 82  W  
RUN 0.65 0.87 0.82 0.63 3 6  W   12.5 RUN 1.74 2.25 1.81 1.47 1 0  W  
 
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 1.81 2.00 0.00 2.09 0 0  Q   10 RUN 0.55 0.58 0.54 0.35 8 66  Q  
RUN 1.31 2.77 0.00 1.76 0 0  Q   10.5 RUN 0.73 0.77 0.78 0.51 3 0  Q  
RUN 1.11 1.41 0.00 1.46 0 0  Q   11 RUN 0.96 0.99 0.96 0.70 9 22  Q  
RUN 1.13 1.17 1.10 1.21 2 0  Q   11.5 RUN 1.21 1.64 1.23 0.92 2 4  Q  
RUN 0.92 0.96 0.98 0.99 14 2  Q   12 RUN 1.42 1.56 1.24 1.18 0 57  Q  
RUN 0.75 0.79 0.90 0.80 1 0  Q   12.5 RUN 1.83 1.90 0.00 1.48 0 0  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 2.03 2.13 0.00 2.33 0 0  W   10 RUN 0.65 0.69 0.60 0.39 0 5  W  
RUN 1.74 1.82 0.00 2.01 0 0  W   10.5 RUN 0.84 0.93 0.70 0.54 1 0  W  
RUN 0.94 1.54 1.59 1.72 1 13  W   11 RUN 1.07 1.11 0.93 0.72 0 5  W  
RUN 1.22 1.30 1.39 1.46 55 0  W   11.5 RUN 1.33 1.38 1.29 0.93 5 0  W  
RUN 1.04 1.77 1.52 1.23 200 200  W   12 RUN 1.62 1.68 1.74 1.18 1 1  W  
RUN 0.31 1.12 1.40 1.03 0 5  W   12.5 RUN 1.84 2.17 1.63 1.45 0 1  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 2.26 2.31 2.25 2.81 103 101  S   10 RUN 0.84 0.86 0.82 0.40 13 173  S  
RUN 1.72 1.75 1.69 2.20 14 112  S   11 RUN 1.28 1.30 1.32 0.69 71 161  S  
RUN 1.27 1.31 1.26 1.70 156 442  S   12 RUN 1.82 1.87 1.79 1.09 91 118  S  
 
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 2.50 2.77 2.70 3.94 101 3429  S   10 RUN 1.24 1.27 1.25 0.30 8 4888  S  
RUN 2.20 4.10 2.15 3.36 101 870  S   11 RUN 1.72 1.74 1.73 0.49 222 1259  S  
RUN 1.60 1.64 1.54 2.60 92 1373  S   12.5 RUN 2.60 2.64 2.64 0.90 25 3274  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.