Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $33.82 as of 8/29/2025 9:09:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 28.50 | 29.30 | 28.90 | 12.40 | 0.00 | 0.00% | 5.78 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/29/2025 3:59:54 PM EST |
| 7.50 | 26.05 | 26.55 | 26.30 | 10.35 | 0.00 | 0.00% | 3.51 | 0 | 1 | 1.66 | 0.99 | 0.00 | 0.00 | 6/18/2025 | 8/29/2025 3:59:54 PM EST |
| 10.00 | 23.70 | 24.15 | 23.93 | 16.90 | 0.00 | 0.00% | 2.39 | 0 | 2 | 1.48 | 0.99 | 0.00 | 0.00 | 7/3/2025 | 8/29/2025 3:59:54 PM EST |
| 12.50 | 21.25 | 22.10 | 21.68 | 17.22 | 0.00 | 0.00% | 1.73 | 0 | 3 | 1.92 | 0.98 | 0.00 | -0.01 | 7/21/2025 | 8/29/2025 3:59:54 PM EST |
| 15.00 | 19.05 | 19.45 | 19.25 | 16.29 | 0.00 | 0.00% | 1.28 | 0 | 44 | 1.12 | 0.96 | 0.00 | -0.01 | 7/22/2025 | 8/29/2025 3:59:54 PM EST |
| 17.50 | 16.90 | 17.25 | 17.08 | 16.88 | 0.00 | 0.00% | 0.98 | 0 | 50 | 1.09 | 0.93 | 0.01 | -0.02 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 20.00 | 14.85 | 16.15 | 15.50 | 14.25 | 0.00 | 0.00% | 0.78 | 0 | 94 | 1.09 | 0.90 | 0.01 | -0.02 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 22.50 | 12.75 | 14.25 | 13.50 | 13.40 | 0.00 | 0.00% | 0.60 | 0 | 228 | 1.00 | 0.86 | 0.01 | -0.02 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 25.00 | 11.15 | 11.60 | 11.38 | 9.85 | 0.00 | 0.00% | 0.46 | 0 | 237 | 1.07 | 0.81 | 0.02 | -0.03 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 27.50 | 9.50 | 9.85 | 9.68 | 10.00 | 0.00 | 0.00% | 0.35 | 0 | 788 | 1.02 | 0.76 | 0.02 | -0.03 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 30.00 | 8.10 | 8.40 | 8.25 | 7.70 | 0.00 | 0.00% | 0.28 | 0 | 109 | 1.00 | 0.69 | 0.02 | -0.03 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 32.50 | 6.75 | 7.10 | 6.93 | 6.47 | 0.00 | 0.00% | 0.21 | 0 | 164 | 0.98 | 0.63 | 0.02 | -0.04 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 35.00 | 5.70 | 6.00 | 5.85 | 5.82 | +0.20 | +3.56% | 0.17 | 5 | 271 | 0.97 | 0.57 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 37.50 | 4.70 | 4.95 | 4.83 | 4.45 | -0.20 | -4.31% | 0.13 | 130 | 518 | 0.95 | 0.51 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 40.00 | 3.90 | 4.10 | 4.00 | 3.65 | -0.20 | -5.20% | 0.10 | 17 | 284 | 0.93 | 0.47 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 42.50 | 3.20 | 3.40 | 3.30 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 120 | 0.93 | 0.43 | 0.02 | -0.04 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 45.00 | 2.59 | 2.89 | 2.74 | 2.72 | +0.22 | +8.80% | 0.06 | 1 | 513 | 0.93 | 0.40 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 47.50 | 2.06 | 2.40 | 2.23 | % | 0.05 | 0 | 0 | 0.91 | 0.37 | 0.02 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 50.00 | 1.68 | 2.44 | 2.06 | 1.76 | +0.11 | +6.67% | 0.04 | 29 | 102 | 0.95 | 0.35 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.74 | 0.37 | 0.17 | 0.00 | 0.00% | 0.07 | 0 | 40 | 3.11 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/29/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 871 | 1.59 | -0.01 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 0.55 | 0.30 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 444 | 1.50 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 1.24 | 0.62 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 274 | 1.93 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 2.43 | 1.22 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 323 | 2.09 | -0.04 | 0.00 | -0.01 | 8/20/2025 | 8/29/2025 3:59:54 PM EST |
| 17.50 | 0.38 | 0.77 | 0.58 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 210 | 1.06 | -0.07 | 0.01 | -0.02 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 20.00 | 0.98 | 1.23 | 1.11 | 0.98 | -0.09 | -8.42% | 0.06 | 1 | 201 | 1.10 | -0.10 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 22.50 | 0.66 | 1.68 | 1.17 | 1.42 | -0.18 | -11.25% | 0.05 | 29 | 223 | 0.92 | -0.14 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 25.00 | 2.16 | 2.45 | 2.31 | 2.16 | -0.12 | -5.27% | 0.09 | 21 | 10,216 | 1.03 | -0.19 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 27.50 | 3.05 | 3.30 | 3.18 | 3.20 | -0.15 | -4.48% | 0.12 | 1 | 508 | 1.02 | -0.24 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 30.00 | 4.10 | 4.30 | 4.20 | 3.80 | -0.32 | -7.77% | 0.14 | 20 | 324 | 1.00 | -0.31 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 32.50 | 5.30 | 5.50 | 5.40 | 5.65 | +0.35 | +6.61% | 0.17 | 5,644 | 230 | 0.98 | -0.37 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 35.00 | 6.65 | 6.80 | 6.73 | 6.75 | +0.04 | +0.60% | 0.19 | 8 | 217 | 0.96 | -0.43 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 37.50 | 8.15 | 8.35 | 8.25 | 10.22 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.95 | -0.49 | 0.02 | -0.04 | 8/21/2025 | 8/29/2025 3:59:54 PM EST |
| 40.00 | 9.80 | 10.00 | 9.90 | 11.27 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.93 | -0.53 | 0.02 | -0.04 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 42.50 | 11.55 | 11.80 | 11.68 | 14.50 | 0.00 | 0.00% | 0.27 | 0 | 25 | 0.92 | -0.57 | 0.02 | -0.04 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 45.00 | 13.45 | 13.70 | 13.58 | % | 0.30 | 0 | 0 | 0.92 | -0.60 | 0.02 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 47.50 | 15.45 | 15.90 | 15.68 | % | 0.33 | 0 | 0 | 0.92 | -0.63 | 0.02 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 50.00 | 17.50 | 17.95 | 17.73 | % | 0.35 | 0 | 0 | 0.91 | -0.65 | 0.02 | -0.04 | 8/29/2025 3:59:54 PM EST |