Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $17.93 as of 10/17/2024 9:55:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.25 | 9.15 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 10.00 | 7.30 | 8.15 | % | 0 | 0 | 1.92 | 0.99 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 11.00 | 6.85 | 7.35 | % | 0 | 0 | 3.08 | 0.98 | 0.01 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 12.00 | 5.85 | 6.20 | % | 0 | 0 | 1.60 | 0.96 | 0.02 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 13.00 | 5.00 | 5.25 | % | 0 | 0 | 1.15 | 0.93 | 0.03 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 13.50 | 4.55 | 4.75 | % | 0 | 0 | 1.11 | 0.91 | 0.04 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 14.00 | 4.15 | 4.35 | 6.39 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.88 | 0.05 | -0.03 | 9/25/2024 | 10/17/2024 4:00:02 PM EST |
| 14.50 | 3.70 | 3.90 | % | 0 | 0 | 1.10 | 0.85 | 0.06 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 15.00 | 3.35 | 4.20 | % | 0 | 0 | 1.48 | 0.82 | 0.06 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 15.50 | 2.95 | 3.10 | % | 0 | 0 | 1.09 | 0.78 | 0.07 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 16.00 | 2.61 | 2.81 | 3.90 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.74 | 0.08 | -0.05 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 16.50 | 2.30 | 2.84 | % | 0 | 0 | 1.25 | 0.69 | 0.09 | -0.05 | 10/17/2024 4:00:02 PM EST | |||
| 17.00 | 2.02 | 2.12 | 1.85 | -1.08 | -36.86% | 5 | 2 | 1.08 | 0.64 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 17.50 | 1.75 | 1.87 | 1.71 | -0.17 | -9.05% | 21 | 4 | 1.09 | 0.59 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 18.00 | 1.49 | 1.57 | 1.58 | -0.34 | -17.71% | 35 | 32 | 1.06 | 0.54 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 18.50 | 1.28 | 1.36 | 1.29 | -0.45 | -25.87% | 13 | 105 | 1.06 | 0.49 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 19.00 | 1.09 | 1.16 | 0.97 | -0.61 | -38.61% | 30 | 52 | 1.06 | 0.44 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 19.50 | 0.92 | 0.99 | 0.87 | -0.30 | -25.65% | 10 | 32 | 1.06 | 0.39 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 20.00 | 0.77 | 0.84 | 0.83 | -0.32 | -27.83% | 22 | 124 | 1.06 | 0.35 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 20.50 | 0.65 | 0.75 | 0.86 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.31 | 0.09 | -0.05 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 21.00 | 0.54 | 0.63 | 0.60 | -0.06 | -9.10% | 19 | 87 | 1.07 | 0.27 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 21.50 | 0.44 | 0.54 | 0.61 | 0.00 | 0.00% | 0 | 8 | 1.07 | 0.23 | 0.08 | -0.04 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 22.00 | 0.37 | 0.46 | 0.43 | -0.16 | -27.12% | 56 | 176 | 1.08 | 0.20 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 22.50 | 0.30 | 0.38 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.18 | 0.07 | -0.03 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 23.00 | 0.23 | 0.33 | 0.24 | -0.06 | -20.00% | 21 | 46 | 1.07 | 0.15 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 23.50 | 0.19 | 0.28 | % | 0 | 0 | 1.07 | 0.13 | 0.05 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 24.00 | 0.15 | 0.24 | 0.20 | -0.07 | -25.93% | 1 | 55 | 1.07 | 0.11 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 24.50 | 0.12 | 0.21 | % | 0 | 0 | 1.08 | 0.09 | 0.04 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 25.00 | 0.10 | 0.18 | 0.14 | -0.10 | -41.67% | 50 | 471 | 1.09 | 0.08 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 26.00 | 0.05 | 0.13 | 0.10 | -0.06 | -37.50% | 9 | 100 | 1.07 | 0.06 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 27.00 | 0.03 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.12 | 0.04 | 0.02 | -0.01 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 28.00 | 0.02 | 0.13 | 0.08 | +0.03 | +60.00% | 3 | 211 | 1.16 | 0.03 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 29.00 | 0.02 | 0.12 | 0.01 | -0.10 | -90.91% | 1 | 23 | 1.22 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 30.00 | 0.01 | 0.11 | 0.02 | -0.03 | -60.00% | 15 | 80 | 1.23 | 0.01 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 31.00 | 0.01 | 0.11 | 0.75 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.01 | 0.01 | 0.00 | 9/30/2024 | 10/17/2024 4:00:02 PM EST |
| 32.00 | 0.01 | 0.10 | 0.06 | -0.39 | -86.67% | 3 | 12 | 1.34 | 0.01 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 35.00 | 0.01 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 25 | 1.50 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.09 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.09 | % | 0 | 0 | 1.73 | -0.01 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 11.00 | 0.01 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.30 | -0.02 | 0.01 | -0.01 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
| 12.00 | 0.03 | 0.15 | 0.08 | +0.04 | +100.00% | 382 | 21 | 1.22 | -0.04 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 13.00 | 0.13 | 0.16 | 0.14 | -0.03 | -17.65% | 8 | 59 | 1.18 | -0.07 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 13.50 | 0.17 | 0.22 | 0.21 | +0.07 | +50.00% | 20 | 3 | 1.16 | -0.09 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 14.00 | 0.23 | 0.28 | 0.30 | +0.09 | +42.86% | 466 | 34 | 1.14 | -0.12 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 14.50 | 0.31 | 0.36 | 0.37 | 0.00 | 0.00% | 0 | 5 | 1.12 | -0.15 | 0.06 | -0.03 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 15.00 | 0.41 | 0.46 | 0.47 | +0.08 | +20.52% | 11 | 381 | 1.11 | -0.18 | 0.06 | -0.04 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 15.50 | 0.52 | 0.59 | 0.55 | +0.09 | +19.57% | 10 | 2 | 1.10 | -0.22 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 16.00 | 0.67 | 0.74 | 0.67 | +0.07 | +11.67% | 269 | 66 | 1.09 | -0.26 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 16.50 | 0.85 | 0.91 | 1.00 | +0.24 | +31.58% | 1 | 18 | 1.08 | -0.31 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 17.00 | 1.03 | 1.11 | 1.20 | +0.07 | +6.20% | 32 | 141 | 1.07 | -0.36 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 17.50 | 1.26 | 1.34 | 1.41 | +0.19 | +15.58% | 25 | 116 | 1.07 | -0.41 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 18.00 | 1.51 | 1.58 | 1.70 | +0.46 | +37.10% | 23 | 110 | 1.06 | -0.46 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 18.50 | 1.77 | 1.88 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.51 | 0.10 | -0.05 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 19.00 | 2.07 | 2.19 | 2.17 | +0.32 | +17.30% | 10 | 150 | 1.05 | -0.56 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 19.50 | 2.41 | 2.53 | 2.43 | +0.35 | +16.83% | 1 | 4 | 1.06 | -0.61 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 20.00 | 2.76 | 2.87 | 2.81 | +0.25 | +9.77% | 5 | 132 | 1.05 | -0.65 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 20.50 | 3.15 | 3.30 | 2.69 | 0.00 | 0.00% | 0 | 4 | 1.08 | -0.69 | 0.09 | -0.05 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 21.00 | 2.37 | 3.70 | 3.22 | 0.00 | 0.00% | 0 | 29 | 0.60 | -0.73 | 0.09 | -0.04 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 21.50 | 3.95 | 4.10 | % | 0 | 0 | 1.15 | -0.77 | 0.08 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 22.00 | 4.35 | 4.50 | 4.65 | +0.93 | +25.00% | 10 | 13 | 1.07 | -0.80 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 22.50 | 4.55 | 4.95 | 4.45 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.82 | 0.07 | -0.03 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 23.00 | 5.20 | 5.40 | 4.63 | 0.00 | 0.00% | 0 | 215 | 1.07 | -0.85 | 0.06 | -0.03 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
| 23.50 | 5.60 | 5.85 | % | 0 | 0 | 1.01 | -0.87 | 0.05 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 24.00 | 6.05 | 6.75 | 5.12 | 0.00 | 0.00% | 0 | 0 | 1.52 | -0.89 | 0.05 | -0.03 | 9/20/2024 | 10/17/2024 4:00:02 PM EST |
| 24.50 | 6.55 | 6.80 | % | 0 | 0 | 1.25 | -0.91 | 0.04 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 25.00 | 6.90 | 7.25 | 6.87 | 0.00 | 0.00% | 0 | 7 | 1.37 | -0.92 | 0.04 | -0.02 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 26.00 | 7.95 | 8.30 | 7.25 | 0.00 | 0.00% | 0 | 2 | 1.34 | -0.94 | 0.03 | -0.02 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
| 27.00 | 9.00 | 9.25 | 5.37 | 0.00 | 0.00% | 0 | 82 | 1.87 | -0.96 | 0.02 | -0.01 | 9/27/2024 | 10/17/2024 4:00:02 PM EST |
| 28.00 | 9.95 | 10.25 | 9.42 | 0.00 | 0.00% | 0 | 1 | 1.86 | -0.97 | 0.02 | -0.01 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
| 29.00 | 10.55 | 13.15 | % | 0 | 0 | 3.38 | -0.98 | 0.01 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 30.00 | 11.95 | 12.20 | 9.60 | 0.00 | 0.00% | 0 | 3 | 2.17 | -0.99 | 0.01 | 0.00 | 10/4/2024 | 10/17/2024 4:00:02 PM EST |
| 31.00 | 12.90 | 13.40 | % | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 32.00 | 13.95 | 14.30 | % | 0 | 0 | 2.28 | -0.99 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 35.00 | 16.95 | 17.20 | 14.65 | 0.00 | 0.00% | 0 | 3 | 2.85 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |