Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $39.70 as of 10/27/2025 1:21:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 36.30 | 38.95 | 37.63 | 37.85 | 0.00 | 0.00% | 15.05 | 0 | 2 | 8.68 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 2:58:51 PM EST |
| 5.00 | 33.80 | 36.45 | 35.13 | 12.00 | 0.00 | 0.00% | 7.03 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 10/27/2025 2:58:51 PM EST |
| 7.50 | 30.70 | 33.95 | 32.33 | 10.25 | 0.00 | 0.00% | 4.31 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 10/27/2025 2:58:51 PM EST |
| 10.00 | 28.80 | 31.55 | 30.18 | 25.73 | 0.00 | 0.00% | 3.02 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/27/2025 2:58:51 PM EST |
| 12.50 | 26.40 | 29.10 | 27.75 | 21.60 | 0.00 | 0.00% | 2.22 | 0 | 1 | 2.99 | 0.99 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 2:58:51 PM EST |
| 15.00 | 23.90 | 26.70 | 25.30 | 19.00 | 0.00 | 0.00% | 1.69 | 0 | 96 | 2.61 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 10/27/2025 2:58:51 PM EST |
| 17.50 | 21.60 | 24.15 | 22.88 | 21.35 | 0.00 | 0.00% | 1.31 | 0 | 125 | 2.23 | 0.97 | 0.00 | -0.01 | 10/17/2025 | 10/27/2025 2:58:51 PM EST |
| 20.00 | 19.55 | 21.80 | 20.68 | 19.87 | 0.00 | 0.00% | 1.03 | 0 | 1,767 | 1.99 | 0.96 | 0.00 | -0.02 | 10/21/2025 | 10/27/2025 2:58:51 PM EST |
| 22.50 | 17.45 | 19.10 | 18.28 | 16.06 | 0.00 | 0.00% | 0.81 | 0 | 2,720 | 1.25 | 0.93 | 0.01 | -0.02 | 10/13/2025 | 10/27/2025 2:58:51 PM EST |
| 25.00 | 14.90 | 17.45 | 16.18 | 12.70 | 0.00 | 0.00% | 0.65 | 0 | 3,386 | 1.16 | 0.90 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 2:58:51 PM EST |
| 27.50 | 13.05 | 15.05 | 14.05 | 12.10 | 0.00 | 0.00% | 0.51 | 0 | 335 | 1.14 | 0.86 | 0.01 | -0.04 | 10/13/2025 | 10/27/2025 2:58:51 PM EST |
| 30.00 | 10.95 | 13.20 | 12.08 | 12.74 | 0.00 | 0.00% | 0.40 | 0 | 1,258 | 1.12 | 0.81 | 0.02 | -0.04 | 10/16/2025 | 10/27/2025 2:58:51 PM EST |
| 32.50 | 9.90 | 10.85 | 10.38 | 10.99 | 0.00 | 0.00% | 0.32 | 0 | 2,611 | 1.06 | 0.76 | 0.02 | -0.05 | 10/24/2025 | 10/27/2025 2:58:51 PM EST |
| 35.00 | 8.30 | 9.25 | 8.78 | 9.45 | 0.00 | 0.00% | 0.25 | 0 | 5,827 | 1.05 | 0.70 | 0.02 | -0.05 | 10/24/2025 | 10/27/2025 2:58:51 PM EST |
| 37.50 | 7.35 | 7.95 | 7.65 | 8.60 | 0.00 | 0.00% | 0.20 | 0 | 3,749 | 1.06 | 0.64 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 2:58:51 PM EST |
| 40.00 | 6.05 | 6.60 | 6.33 | 6.85 | -0.15 | -2.15% | 0.16 | 2 | 442 | 1.05 | 0.58 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 42.50 | 5.00 | 5.60 | 5.30 | 5.43 | -0.49 | -8.28% | 0.12 | 1 | 138 | 1.03 | 0.51 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 45.00 | 4.10 | 4.75 | 4.43 | 4.30 | -0.65 | -13.14% | 0.10 | 5 | 338 | 1.04 | 0.45 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 47.50 | 3.30 | 3.80 | 3.55 | 4.35 | 0.00 | 0.00% | 0.07 | 0 | 52 | 1.01 | 0.40 | 0.03 | -0.06 | 10/24/2025 | 10/27/2025 2:58:51 PM EST |
| 50.00 | 2.68 | 3.15 | 2.92 | 2.89 | -0.71 | -19.73% | 0.06 | 2,001 | 417 | 1.00 | 0.35 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 55.00 | 1.85 | 2.12 | 1.99 | 1.99 | -0.30 | -13.10% | 0.04 | 2,052 | 225 | 1.02 | 0.26 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 60.00 | 1.05 | 1.49 | 1.27 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 211 | 0.99 | 0.19 | 0.02 | -0.04 | 10/24/2025 | 10/27/2025 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 3.30 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/27/2025 2:58:51 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.21 | 0 | 11 | 5.97 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/27/2025 2:58:51 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,260 | 1.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 2:58:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 699 | 1.62 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 2:58:51 PM EST |
| 12.50 | 0.06 | 0.29 | 0.18 | 0.30 | +0.24 | +400.00% | 0.01 | 1 | 168 | 1.61 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 15.00 | 0.01 | 0.34 | 0.18 | 0.14 | -0.03 | -17.65% | 0.01 | 40 | 1,052 | 1.29 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 17.50 | 0.08 | 0.40 | 0.24 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 665 | 1.25 | -0.03 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 2:58:51 PM EST |
| 20.00 | 0.22 | 0.60 | 0.41 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 1,080 | 1.22 | -0.04 | 0.00 | -0.02 | 10/22/2025 | 10/27/2025 2:58:51 PM EST |
| 22.50 | 0.43 | 0.85 | 0.64 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1,594 | 1.17 | -0.07 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 2:58:51 PM EST |
| 25.00 | 0.82 | 1.24 | 1.03 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 1,440 | 1.16 | -0.10 | 0.01 | -0.03 | 10/24/2025 | 10/27/2025 2:58:51 PM EST |
| 27.50 | 1.30 | 1.62 | 1.46 | 1.51 | -0.53 | -25.98% | 0.05 | 2 | 1,041 | 1.12 | -0.14 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 30.00 | 1.82 | 2.25 | 2.04 | 2.02 | +0.03 | +1.51% | 0.07 | 4 | 382 | 1.11 | -0.19 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 32.50 | 2.75 | 3.10 | 2.93 | 2.98 | +0.13 | +4.57% | 0.09 | 55 | 108 | 1.09 | -0.24 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 35.00 | 3.45 | 4.10 | 3.78 | 3.75 | 0.00 | 0.00% | 0.11 | 0 | 1,253 | 1.05 | -0.30 | 0.02 | -0.05 | 10/24/2025 | 10/27/2025 2:58:51 PM EST |
| 37.50 | 4.50 | 5.25 | 4.88 | 6.04 | 0.00 | 0.00% | 0.13 | 0 | 247 | 1.04 | -0.36 | 0.02 | -0.06 | 10/23/2025 | 10/27/2025 2:58:51 PM EST |
| 40.00 | 5.95 | 6.60 | 6.28 | 7.05 | 0.00 | 0.00% | 0.16 | 0 | 95 | 1.04 | -0.42 | 0.03 | -0.06 | 10/22/2025 | 10/27/2025 2:58:51 PM EST |
| 42.50 | 7.35 | 8.05 | 7.70 | 8.55 | 0.00 | 0.00% | 0.18 | 0 | 82 | 1.03 | -0.49 | 0.03 | -0.06 | 10/23/2025 | 10/27/2025 2:58:51 PM EST |
| 45.00 | 8.90 | 9.65 | 9.28 | 10.00 | 0.00 | 0.00% | 0.21 | 0 | 105 | 1.02 | -0.55 | 0.03 | -0.06 | 10/24/2025 | 10/27/2025 2:58:51 PM EST |
| 47.50 | 10.60 | 11.40 | 11.00 | 13.20 | 0.00 | 0.00% | 0.23 | 0 | 554 | 1.01 | -0.60 | 0.03 | -0.06 | 10/9/2025 | 10/27/2025 2:58:51 PM EST |
| 50.00 | 12.45 | 13.25 | 12.85 | 15.35 | 0.00 | 0.00% | 0.26 | 0 | 202 | 1.01 | -0.65 | 0.02 | -0.05 | 10/6/2025 | 10/27/2025 2:58:51 PM EST |
| 55.00 | 16.30 | 17.25 | 16.78 | 20.15 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.99 | -0.74 | 0.02 | -0.05 | 10/22/2025 | 10/27/2025 2:58:51 PM EST |
| 60.00 | 20.15 | 22.50 | 21.33 | % | 0.36 | 0 | 0 | 1.24 | -0.81 | 0.02 | -0.04 | 10/27/2025 2:58:51 PM EST |