Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $10.87 as of 11/20/2024 8:41:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.75 | 6.55 | % | 0 | 0 | 1.87 | 0.98 | 0.01 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 7.00 | 4.00 | 4.30 | % | 0 | 0 | 1.49 | 0.90 | 0.04 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 7.50 | 2.77 | 3.85 | % | 0 | 0 | 0.68 | 0.87 | 0.05 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 8.00 | 3.15 | 3.45 | 2.92 | 0.00 | 0.00% | 0 | 10 | 1.81 | 0.84 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 8.50 | 2.52 | 3.10 | % | 0 | 0 | 0.98 | 0.80 | 0.07 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 9.00 | 2.54 | 2.76 | 2.30 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.76 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 9.50 | 1.73 | 2.46 | % | 0 | 0 | 0.93 | 0.71 | 0.08 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 10.00 | 1.88 | 2.39 | % | 0 | 0 | 1.22 | 0.67 | 0.09 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 10.50 | 1.37 | 2.00 | 1.81 | -0.09 | -4.74% | 3 | 21 | 1.08 | 0.62 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 11.00 | 1.41 | 1.71 | 1.72 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.57 | 0.10 | -0.02 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 11.50 | 1.15 | 1.60 | 1.05 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.52 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 12.00 | 1.14 | 1.28 | 1.20 | +0.24 | +25.00% | 21 | 108 | 1.16 | 0.47 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 12.50 | 0.99 | 1.20 | 0.84 | 0.00 | 0.00% | 0 | 39 | 1.20 | 0.43 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 13.00 | 0.86 | 0.97 | 0.91 | 0.00 | 0.00% | 0 | 39 | 1.16 | 0.39 | 0.10 | -0.02 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 13.50 | 0.73 | 0.86 | 0.86 | -0.91 | -51.42% | 2 | 5 | 1.16 | 0.35 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 14.00 | 0.60 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.31 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 14.50 | 0.53 | 0.72 | 0.41 | 0.00 | 0.00% | 0 | 18 | 1.18 | 0.28 | 0.08 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 15.00 | 0.46 | 0.60 | 0.43 | 0.00 | 0.00% | 0 | 34 | 1.17 | 0.26 | 0.08 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 15.50 | 0.38 | 0.52 | 0.44 | +0.10 | +29.42% | 10 | 13 | 1.16 | 0.23 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 16.00 | 0.32 | 0.53 | 0.82 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.20 | 0.07 | -0.02 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 16.50 | 0.27 | 0.44 | 0.38 | +0.09 | +31.04% | 3 | 3 | 1.19 | 0.19 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 17.00 | 0.22 | 0.44 | 0.25 | -0.01 | -3.85% | 3 | 5 | 1.21 | 0.17 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 17.50 | 0.20 | 0.31 | 0.28 | -0.14 | -33.34% | 2 | 2 | 1.15 | 0.15 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 18.00 | 0.16 | 0.33 | 0.58 | 0.00 | 0.00% | 0 | 14 | 1.42 | 0.13 | 0.05 | -0.01 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 18.50 | 0.14 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.12 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 19.00 | 0.11 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.10 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 19.50 | 0.10 | 0.22 | 0.32 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.10 | 0.04 | -0.01 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 20.00 | 0.08 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.08 | 0.04 | -0.01 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 20.50 | 0.00 | 0.18 | % | 0 | 0 | 1.35 | 0.08 | 0.03 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 21.00 | 0.00 | 0.16 | 0.24 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.07 | 0.03 | -0.01 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 22.00 | 0.00 | 0.34 | % | 0 | 0 | 1.47 | 0.06 | 0.03 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 22.50 | 0.00 | 0.33 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.05 | 0.02 | -0.01 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 23.00 | 0.00 | 0.32 | % | 0 | 0 | 1.69 | 0.04 | 0.02 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 24.00 | 0.00 | 0.30 | % | 0 | 0 | 1.75 | 0.03 | 0.02 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 5 | 1.43 | 0.03 | 0.02 | 0.00 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.61 | -0.02 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 7.00 | 0.16 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.54 | -0.10 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 7.50 | 0.24 | 0.41 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.27 | -0.13 | 0.05 | -0.01 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 8.00 | 0.35 | 0.45 | 0.43 | 0.00 | 0.00% | 2 | 2 | 1.19 | -0.16 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 8.50 | 0.47 | 0.60 | % | 0 | 0 | 1.18 | -0.20 | 0.07 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 9.00 | 0.66 | 0.79 | 0.89 | 0.00 | 0.00% | 0 | 12 | 1.20 | -0.24 | 0.07 | -0.02 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 9.50 | 0.84 | 0.97 | 0.89 | 0.00 | 0.00% | 0 | 5 | 1.18 | -0.29 | 0.08 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 10.00 | 1.05 | 1.16 | 1.26 | 0.00 | 0.00% | 0 | 180 | 1.16 | -0.33 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 10.50 | 1.31 | 1.41 | 1.38 | +0.25 | +22.13% | 1 | 157 | 1.17 | -0.38 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 11.00 | 1.51 | 1.74 | 1.62 | -0.17 | -9.50% | 1 | 149 | 1.16 | -0.43 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 11.50 | 1.86 | 2.08 | 1.96 | 0.00 | 0.00% | 0 | 9 | 1.20 | -0.48 | 0.10 | -0.02 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 12.00 | 2.15 | 2.34 | 1.26 | 0.00 | 0.00% | 0 | 4 | 1.16 | -0.53 | 0.10 | -0.02 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 12.50 | 1.85 | 2.71 | 2.64 | 0.00 | 0.00% | 0 | 17 | 0.92 | -0.57 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 13.00 | 2.17 | 3.05 | 3.16 | 0.00 | 0.00% | 0 | 4 | 0.86 | -0.61 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 13.50 | 2.88 | 3.45 | 3.33 | 0.00 | 0.00% | 0 | 4 | 1.03 | -0.65 | 0.09 | -0.02 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 14.00 | 3.65 | 3.85 | 3.84 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.69 | 0.09 | -0.02 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 14.50 | 3.80 | 4.25 | 3.85 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.72 | 0.08 | -0.02 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 15.00 | 4.50 | 4.70 | 4.27 | -0.17 | -3.83% | 3 | 5 | 1.21 | -0.74 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 15.50 | 4.90 | 5.10 | 3.10 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.77 | 0.07 | -0.02 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 16.00 | 5.30 | 5.55 | 3.70 | 0.00 | 0.00% | 0 | 5 | 1.16 | -0.80 | 0.07 | -0.02 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 16.50 | 5.75 | 6.05 | % | 0 | 0 | 1.35 | -0.81 | 0.07 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 17.00 | 5.70 | 6.50 | 5.55 | 0.00 | 0.00% | 0 | 5 | 1.35 | -0.83 | 0.06 | -0.01 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 17.50 | 6.70 | 6.95 | 6.86 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.85 | 0.06 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 18.00 | 7.15 | 7.70 | % | 0 | 0 | 1.39 | -0.87 | 0.05 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 18.50 | 7.40 | 7.95 | 5.55 | 0.00 | 0.00% | 0 | 3 | 1.45 | -0.88 | 0.05 | -0.01 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 19.00 | 8.05 | 8.40 | 5.83 | 0.00 | 0.00% | 0 | 4 | 1.50 | -0.90 | 0.04 | -0.01 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 19.50 | 8.25 | 8.90 | 6.15 | 0.00 | 0.00% | 0 | 1 | 1.55 | -0.90 | 0.04 | -0.01 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 20.00 | 9.00 | 10.40 | % | 0 | 0 | 2.48 | -0.92 | 0.04 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 20.50 | 9.50 | 10.35 | % | 0 | 0 | 1.63 | -0.92 | 0.03 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 21.00 | 9.90 | 10.35 | % | 0 | 0 | 1.61 | -0.93 | 0.03 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 22.00 | 10.95 | 11.35 | 8.76 | 0.00 | 0.00% | 0 | 1 | 1.62 | -0.94 | 0.03 | -0.01 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 22.50 | 11.10 | 11.85 | % | 0 | 0 | 1.66 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 23.00 | 11.95 | 12.85 | % | 0 | 0 | 3.21 | -0.96 | 0.02 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 24.00 | 12.20 | 13.50 | % | 0 | 0 | 1.76 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 25.00 | 12.80 | 16.15 | % | 0 | 0 | 1.75 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:46 PM EST |