Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $17.01 as of 10/22/2024 2:44:41 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
7.50 | 9.75 | 10.05 | % | 0 | 0 | 1.96 | 0.98 | 0.01 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
10.00 | 7.50 | 7.80 | % | 0 | 0 | 1.17 | 0.93 | 0.02 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
11.00 | 6.70 | 7.05 | % | 0 | 0 | 1.43 | 0.89 | 0.02 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
12.00 | 6.00 | 6.25 | % | 0 | 0 | 1.42 | 0.85 | 0.03 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
13.00 | 5.30 | 5.55 | % | 0 | 0 | 1.40 | 0.81 | 0.04 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
14.00 | 4.65 | 4.85 | % | 0 | 0 | 1.39 | 0.76 | 0.04 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
14.50 | 4.35 | 4.55 | 4.05 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.73 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
15.00 | 4.10 | 4.35 | % | 0 | 0 | 1.53 | 0.71 | 0.05 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
15.50 | 3.80 | 3.95 | 4.85 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.68 | 0.05 | -0.04 | 10/15/2024 | 10/22/2024 1:58:59 PM EST |
16.00 | 3.55 | 3.70 | % | 0 | 0 | 1.37 | 0.66 | 0.05 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
16.50 | 3.30 | 3.50 | % | 0 | 0 | 1.40 | 0.63 | 0.05 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
17.00 | 3.10 | 3.25 | % | 0 | 0 | 1.36 | 0.60 | 0.05 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
17.50 | 2.88 | 3.05 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.38 | 0.58 | 0.05 | -0.04 | 10/15/2024 | 10/22/2024 1:58:59 PM EST |
18.00 | 2.70 | 2.84 | 2.84 | +0.46 | +19.33% | 2 | 16 | 1.36 | 0.55 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
18.50 | 2.50 | 2.75 | 3.27 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.52 | 0.05 | -0.04 | 10/10/2024 | 10/22/2024 1:58:59 PM EST |
19.00 | 2.32 | 2.46 | 2.26 | 0.00 | 0.00% | 0 | 7 | 1.39 | 0.50 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
19.50 | 2.15 | 2.29 | 2.94 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.47 | 0.05 | -0.04 | 10/10/2024 | 10/22/2024 1:58:59 PM EST |
20.00 | 1.16 | 2.11 | 1.65 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.45 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
20.50 | 1.86 | 1.98 | % | 0 | 0 | 1.35 | 0.43 | 0.05 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
21.00 | 1.72 | 1.84 | % | 0 | 0 | 1.32 | 0.40 | 0.05 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
21.50 | 1.46 | 1.79 | % | 0 | 0 | 1.32 | 0.38 | 0.05 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
22.00 | 1.10 | 1.69 | % | 0 | 0 | 1.36 | 0.36 | 0.05 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
22.50 | 1.19 | 1.48 | 1.40 | 0.00 | 0.00% | 0 | 56 | 1.30 | 0.34 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
23.00 | 1.12 | 1.37 | 1.82 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.32 | 0.05 | -0.03 | 10/14/2024 | 10/22/2024 1:58:59 PM EST |
23.50 | 0.80 | 1.28 | % | 0 | 0 | 1.23 | 0.30 | 0.05 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
24.00 | 0.46 | 1.18 | 0.96 | 0.00 | 0.00% | 0 | 11 | 1.31 | 0.28 | 0.05 | -0.03 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
25.00 | 0.74 | 1.02 | 0.96 | -0.31 | -24.41% | 1 | 2 | 1.31 | 0.25 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
26.00 | 0.77 | 0.88 | 0.71 | 0.00 | 0.00% | 0 | 0 | 1.25 | 0.22 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
27.00 | 0.65 | 0.77 | 0.59 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.20 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
28.00 | 0.55 | 0.66 | 0.76 | 0.00 | 0.00% | 0 | 16 | 1.31 | 0.17 | 0.04 | -0.02 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
30.00 | 0.39 | 0.51 | 0.36 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.13 | 0.03 | -0.02 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
35.00 | 0.00 | 0.62 | 0.18 | 0.00 | 0.00% | 0 | 10 | 1.40 | 0.07 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
7.50 | 0.00 | 0.39 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.11 | -0.02 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
10.00 | 0.00 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 9 | 1.57 | -0.07 | 0.02 | -0.02 | 10/17/2024 | 10/22/2024 1:58:59 PM EST |
11.00 | 0.51 | 1.07 | 0.65 | 0.00 | 0.00% | 0 | 17 | 1.51 | -0.11 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
12.00 | 0.59 | 0.83 | % | 0 | 0 | 1.26 | -0.15 | 0.03 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
13.00 | 1.03 | 1.13 | 1.07 | +0.02 | +1.91% | 2 | 1 | 1.34 | -0.19 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
14.00 | 1.38 | 1.49 | 1.47 | 0.00 | 0.00% | 0 | 8 | 1.41 | -0.24 | 0.04 | -0.03 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
14.50 | 1.57 | 1.69 | 1.40 | 0.00 | 0.00% | 0 | 2 | 1.32 | -0.27 | 0.04 | -0.03 | 10/15/2024 | 10/22/2024 1:58:59 PM EST |
15.00 | 1.78 | 1.90 | 2.06 | 0.00 | 0.00% | 0 | 10 | 1.29 | -0.29 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
15.50 | 2.01 | 2.14 | 2.03 | 0.00 | 0.00% | 0 | 3 | 1.38 | -0.32 | 0.05 | -0.04 | 10/17/2024 | 10/22/2024 1:58:59 PM EST |
16.00 | 2.25 | 2.38 | 2.46 | 0.00 | 0.00% | 0 | 54 | 1.39 | -0.34 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
16.50 | 2.51 | 2.64 | 2.93 | 0.00 | 0.00% | 0 | 2 | 1.39 | -0.37 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
17.00 | 2.77 | 2.91 | 2.94 | % | 1 | 0 | 1.38 | -0.40 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:58:59 PM EST | |
17.50 | 3.05 | 3.20 | 3.40 | 0.00 | 0.00% | 0 | 3 | 1.38 | -0.42 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
18.00 | 3.35 | 3.50 | % | 0 | 0 | 1.38 | -0.45 | 0.05 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
18.50 | 3.65 | 3.80 | % | 0 | 0 | 1.37 | -0.48 | 0.05 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
19.00 | 3.95 | 4.15 | 4.38 | 0.00 | 0.00% | 0 | 2 | 1.50 | -0.50 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
19.50 | 4.30 | 4.45 | % | 0 | 0 | 1.37 | -0.53 | 0.05 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
20.00 | 4.60 | 4.80 | % | 0 | 0 | 1.36 | -0.55 | 0.05 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
20.50 | 5.00 | 5.15 | % | 0 | 0 | 1.09 | -0.57 | 0.05 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
21.00 | 5.35 | 6.05 | 4.53 | 0.00 | 0.00% | 0 | 2 | 1.19 | -0.60 | 0.05 | -0.04 | 10/11/2024 | 10/22/2024 1:58:59 PM EST |
21.50 | 5.70 | 5.90 | % | 0 | 0 | 1.36 | -0.62 | 0.05 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
22.00 | 6.10 | 6.25 | % | 0 | 0 | 1.31 | -0.64 | 0.05 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
22.50 | 6.45 | 6.65 | % | 0 | 0 | 1.37 | -0.66 | 0.05 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
23.00 | 6.85 | 7.05 | % | 0 | 0 | 1.36 | -0.68 | 0.05 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
23.50 | 6.60 | 7.45 | % | 0 | 0 | 1.36 | -0.70 | 0.05 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
24.00 | 7.65 | 7.90 | % | 0 | 0 | 1.35 | -0.72 | 0.05 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
25.00 | 8.50 | 8.75 | % | 0 | 0 | 1.36 | -0.75 | 0.04 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
26.00 | 9.35 | 9.60 | % | 0 | 0 | 1.33 | -0.78 | 0.04 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
27.00 | 10.25 | 10.50 | % | 0 | 0 | 1.35 | -0.80 | 0.04 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
28.00 | 11.10 | 11.40 | % | 0 | 0 | 1.35 | -0.83 | 0.04 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
30.00 | 12.95 | 13.25 | 12.85 | 0.00 | 0.00% | 0 | 3 | 1.36 | -0.87 | 0.03 | -0.02 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
35.00 | 17.70 | 18.05 | % | 0 | 0 | 1.61 | -0.93 | 0.02 | -0.01 | 10/22/2024 1:58:59 PM EST |