Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $13.75 as of 1/22/2025 8:03:04 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.90 | 8.90 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 6.00 | 6.75 | 7.85 | % | 0 | 0 | 2.93 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.00 | 6.60 | 6.95 | % | 0 | 0 | 2.10 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.50 | 6.15 | 6.45 | % | 0 | 0 | 1.72 | 0.97 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 8.00 | 5.65 | 6.00 | % | 0 | 0 | 1.57 | 0.95 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 9.00 | 4.80 | 5.15 | 5.15 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.91 | 0.03 | -0.01 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 10.00 | 4.00 | 4.25 | 4.25 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.86 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 10.50 | 3.60 | 4.40 | % | 0 | 0 | 1.29 | 0.82 | 0.06 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 11.00 | 3.25 | 3.55 | 3.55 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.79 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 11.50 | 2.91 | 3.15 | % | 0 | 0 | 1.02 | 0.75 | 0.07 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 12.00 | 2.69 | 2.87 | % | 0 | 0 | 1.07 | 0.71 | 0.07 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 12.50 | 2.40 | 2.56 | % | 0 | 0 | 1.07 | 0.67 | 0.08 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 13.00 | 2.10 | 2.33 | 3.25 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.63 | 0.08 | -0.02 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 13.50 | 1.90 | 2.08 | 1.90 | 0.00 | 0.00% | 0 | 14 | 1.08 | 0.59 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 14.00 | 1.62 | 1.85 | 1.77 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.54 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 14.50 | 1.31 | 1.63 | 1.65 | 0.00 | 0.00% | 0 | 65 | 1.00 | 0.50 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 1.31 | 1.43 | 1.41 | 0.00 | 0.00% | 0 | 61 | 1.05 | 0.46 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 15.50 | 1.12 | 1.29 | 1.23 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.42 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 1.01 | 1.13 | 1.58 | 0.00 | 0.00% | 0 | 260 | 1.05 | 0.38 | 0.09 | -0.02 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 16.50 | 0.88 | 0.99 | 0.85 | 0.00 | 0.00% | 0 | 53 | 1.01 | 0.35 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 0.77 | 0.89 | 0.67 | 0.00 | 0.00% | 0 | 176 | 1.35 | 0.31 | 0.08 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 0.64 | 0.95 | 0.98 | 0.00 | 0.00% | 0 | 9 | 1.47 | 0.28 | 0.07 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 0.59 | 0.71 | 0.74 | 0.00 | 0.00% | 0 | 13 | 1.24 | 0.25 | 0.07 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 18.50 | 0.50 | 0.62 | 0.53 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.23 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 0.43 | 0.55 | 0.61 | 0.00 | 0.00% | 0 | 5 | 1.51 | 0.20 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 19.50 | 0.33 | 0.48 | 0.79 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.18 | 0.06 | -0.02 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 0.32 | 0.43 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.99 | 0.17 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 20.50 | 0.30 | 0.38 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.15 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 0.07 | 0.34 | 0.29 | 0.00 | 0.00% | 0 | 6 | 1.22 | 0.13 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 21.50 | 0.22 | 0.31 | % | 0 | 0 | 1.29 | 0.12 | 0.04 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 22.00 | 0.11 | 0.34 | 0.80 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.10 | 0.04 | -0.01 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.24 | % | 0 | 0 | 1.13 | 0.09 | 0.04 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 23.00 | 0.12 | 0.26 | % | 0 | 0 | 1.71 | 0.08 | 0.03 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 23.50 | 0.09 | 0.22 | 0.97 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.07 | 0.03 | -0.01 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 0.03 | 0.16 | 0.27 | 0.00 | 0.00% | 0 | 54 | 1.79 | 0.05 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 2.19 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:58 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 | 1.29 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 1.55 | % | 0 | 0 | 3.53 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 1.10 | % | 0 | 0 | 2.54 | -0.02 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.45 | -0.03 | 0.02 | -0.01 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.32 | % | 0 | 0 | 1.52 | -0.05 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 9.00 | 0.19 | 0.29 | 0.24 | 0.00 | 0.00% | 0 | 3 | 1.10 | -0.09 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 10.00 | 0.37 | 0.48 | 0.72 | 0.00 | 0.00% | 0 | 10 | 1.33 | -0.14 | 0.05 | -0.02 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 10.50 | 0.49 | 0.60 | 0.61 | 0.00 | 0.00% | 0 | 40 | 1.09 | -0.18 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 11.00 | 0.60 | 0.75 | 1.12 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.21 | 0.06 | -0.02 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 11.50 | 0.78 | 0.94 | % | 0 | 0 | 1.07 | -0.25 | 0.07 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 12.00 | 0.92 | 1.13 | 1.05 | 0.00 | 0.00% | 0 | 9 | 1.05 | -0.29 | 0.07 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 12.50 | 1.16 | 1.36 | 1.35 | 0.00 | 0.00% | 0 | 52 | 1.08 | -0.33 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 13.00 | 1.42 | 1.61 | 1.50 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.37 | 0.08 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 13.50 | 1.64 | 1.86 | 1.77 | 0.00 | 0.00% | 0 | 135 | 1.08 | -0.41 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 14.00 | 1.96 | 2.13 | 2.10 | 0.00 | 0.00% | 0 | 25 | 1.08 | -0.46 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 14.50 | 2.22 | 2.40 | 2.30 | 0.00 | 0.00% | 0 | 100 | 1.06 | -0.50 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 2.59 | 2.73 | 2.54 | 0.00 | 0.00% | 0 | 87 | 1.07 | -0.54 | 0.09 | -0.02 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 15.50 | 2.92 | 3.05 | 2.81 | 0.00 | 0.00% | 0 | 44 | 1.06 | -0.58 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 3.25 | 3.40 | % | 0 | 0 | 1.05 | -0.62 | 0.09 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 16.50 | 3.65 | 3.80 | 3.46 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.65 | 0.08 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 4.00 | 4.20 | 4.07 | 0.00 | 0.00% | 0 | 4 | 1.06 | -0.69 | 0.08 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 4.40 | 4.70 | 4.91 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.72 | 0.07 | -0.02 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 4.65 | 5.00 | % | 0 | 0 | 0.99 | -0.75 | 0.07 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 18.50 | 5.20 | 5.45 | % | 0 | 0 | 1.05 | -0.77 | 0.07 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 19.00 | 5.65 | 5.95 | % | 0 | 0 | 1.40 | -0.80 | 0.06 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 19.50 | 5.65 | 6.35 | % | 0 | 0 | 1.42 | -0.82 | 0.06 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 20.00 | 6.55 | 6.75 | 6.40 | 0.00 | 0.00% | 0 | 86 | 1.13 | -0.83 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 20.50 | 7.00 | 7.30 | % | 0 | 0 | 1.10 | -0.85 | 0.05 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 21.00 | 7.10 | 7.70 | % | 0 | 0 | 1.18 | -0.87 | 0.05 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 21.50 | 7.90 | 8.20 | % | 0 | 0 | 1.07 | -0.88 | 0.04 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 22.00 | 8.30 | 8.70 | % | 0 | 0 | 1.62 | -0.90 | 0.04 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 22.50 | 8.40 | 9.15 | % | 0 | 0 | 1.25 | -0.91 | 0.04 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 23.00 | 9.30 | 9.65 | % | 0 | 0 | 1.23 | -0.92 | 0.03 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 23.50 | 9.55 | 10.05 | % | 0 | 0 | 1.37 | -0.93 | 0.03 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 25.00 | 11.20 | 11.60 | % | 0 | 0 | 1.57 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 15.90 | 16.80 | % | 0 | 0 | 2.50 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST |