Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $13.75 as of 1/22/2025 9:20:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.00 | 8.30 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 6.00 | 6.60 | 7.40 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.00 | 5.75 | 6.35 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.50 | 5.45 | 5.85 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 8.00 | 4.65 | 5.35 | % | 0 | 0 | 1.66 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 8.50 | 3.65 | 4.85 | % | 0 | 0 | 3.05 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 9.00 | 4.10 | 4.40 | 4.55 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.98 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 9.50 | 3.55 | 3.95 | % | 0 | 0 | 1.70 | 0.96 | 0.03 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 10.00 | 3.20 | 3.50 | % | 0 | 0 | 1.31 | 0.94 | 0.04 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 10.50 | 2.72 | 2.93 | 3.70 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.91 | 0.06 | -0.02 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 11.00 | 2.37 | 2.56 | % | 0 | 0 | 1.28 | 0.87 | 0.08 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 11.50 | 2.00 | 2.16 | % | 0 | 0 | 0.98 | 0.82 | 0.09 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 12.00 | 1.63 | 1.76 | 2.03 | 0.00 | 0.00% | 0 | 11 | 1.59 | 0.76 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 12.50 | 1.33 | 1.46 | 2.10 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.70 | 0.12 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 13.00 | 1.12 | 1.20 | 1.32 | -0.87 | -39.73% | 7 | 9 | 1.06 | 0.64 | 0.13 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 13.50 | 0.91 | 0.97 | 1.85 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.57 | 0.14 | -0.03 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 14.00 | 0.73 | 0.79 | 1.00 | 0.00 | 0.00% | 0 | 68 | 0.99 | 0.50 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 14.50 | 0.57 | 0.62 | 0.92 | 0.00 | 0.00% | 0 | 48 | 0.98 | 0.43 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 0.43 | 0.49 | 0.55 | 0.00 | 0.00% | 0 | 92 | 1.00 | 0.37 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 15.50 | 0.35 | 0.40 | 0.48 | 0.00 | 0.00% | 0 | 36 | 1.00 | 0.31 | 0.12 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 0.25 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 256 | 0.99 | 0.26 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 16.50 | 0.20 | 0.24 | 0.48 | 0.00 | 0.00% | 0 | 76 | 1.00 | 0.21 | 0.10 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 0.15 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 50 | 1.02 | 0.17 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 0.11 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 28 | 0.97 | 0.14 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 0.08 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 17 | 0.97 | 0.12 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 18.50 | 0.06 | 0.12 | 0.55 | 0.00 | 0.00% | 0 | 29 | 0.99 | 0.10 | 0.05 | -0.01 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 0.05 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.03 | 0.07 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 19.50 | 0.00 | 0.14 | 0.24 | 0.00 | 0.00% | 0 | 9 | 1.20 | 0.06 | 0.04 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 0.02 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 98 | 1.03 | 0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.11 | 0.25 | 0.00 | 0.00% | 0 | 34 | 1.30 | 0.03 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.11 | % | 0 | 0 | 1.38 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 22.50 | 0.03 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 65 | 1.26 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.10 | % | 0 | 0 | 1.45 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 23.50 | 0.00 | 0.10 | % | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 1.53 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 25.00 | 0.01 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.37 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.31 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 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 | 0.29 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.30 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.32 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 1.61 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.48 | -0.01 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.14 | % | 0 | 0 | 1.39 | -0.02 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 9.50 | 0.00 | 0.09 | 0.19 | 0.00 | 0.00% | 0 | 11 | 1.29 | -0.04 | 0.03 | -0.01 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 10.00 | 0.09 | 0.17 | 0.10 | -0.01 | -9.10% | 4 | 170 | 1.02 | -0.06 | 0.04 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 10.50 | 0.16 | 0.19 | 0.17 | +0.01 | +6.25% | 4 | 14 | 1.06 | -0.09 | 0.06 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 11.00 | 0.25 | 0.29 | 0.22 | 0.00 | 0.00% | 0 | 30 | 1.00 | -0.13 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 11.50 | 0.38 | 0.42 | 0.30 | 0.00 | 0.00% | 0 | 22 | 0.99 | -0.18 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 12.00 | 0.55 | 0.58 | 0.52 | +0.03 | +6.13% | 7 | 84 | 0.99 | -0.24 | 0.11 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 12.50 | 0.74 | 0.79 | 0.60 | 0.00 | 0.00% | 0 | 66 | 0.99 | -0.30 | 0.12 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 13.00 | 0.98 | 1.04 | 0.84 | 0.00 | 0.00% | 0 | 9 | 0.98 | -0.36 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 13.50 | 1.26 | 1.32 | 1.06 | 0.00 | 0.00% | 0 | 70 | 0.98 | -0.43 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 14.00 | 1.57 | 1.64 | 1.44 | 0.00 | 0.00% | 0 | 29 | 0.95 | -0.50 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 14.50 | 1.92 | 1.97 | 1.39 | 0.00 | 0.00% | 0 | 58 | 0.92 | -0.57 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 2.27 | 2.53 | 2.09 | 0.00 | 0.00% | 0 | 33 | 0.90 | -0.63 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 15.50 | 2.60 | 2.77 | 2.05 | 0.00 | 0.00% | 0 | 7 | 0.94 | -0.69 | 0.12 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 3.05 | 3.20 | 2.24 | 0.00 | 0.00% | 0 | 3 | 0.90 | -0.74 | 0.11 | -0.03 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 16.50 | 3.50 | 3.60 | 3.55 | +0.53 | +17.55% | 10 | 11 | 0.98 | -0.79 | 0.10 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 3.95 | 4.10 | 3.25 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.83 | 0.09 | -0.02 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 4.30 | 4.60 | 3.57 | 0.00 | 0.00% | 0 | 4 | 1.15 | -0.86 | 0.08 | -0.02 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 4.80 | 5.05 | 4.36 | 0.00 | 0.00% | 0 | 8 | 1.23 | -0.88 | 0.06 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 18.50 | 5.25 | 5.65 | 2.60 | 0.00 | 0.00% | 0 | 10 | 1.16 | -0.90 | 0.05 | -0.01 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 5.75 | 6.00 | % | 0 | 0 | 1.63 | -0.93 | 0.05 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 19.50 | 6.20 | 6.50 | % | 0 | 0 | 1.29 | -0.94 | 0.04 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 20.00 | 6.70 | 7.00 | % | 0 | 0 | 1.44 | -0.95 | 0.03 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 21.00 | 7.70 | 8.00 | % | 0 | 0 | 1.47 | -0.97 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 22.00 | 8.70 | 9.10 | % | 0 | 0 | 3.57 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 22.50 | 9.20 | 9.55 | 7.59 | 0.00 | 0.00% | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 23.00 | 9.70 | 10.05 | % | 0 | 0 | 3.11 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 23.50 | 10.15 | 10.55 | % | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 24.00 | 10.15 | 11.20 | % | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 25.00 | 11.50 | 12.20 | 10.10 | 0.00 | 0.00% | 0 | 1 | 1.77 | -0.99 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 15.85 | 17.40 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 35.00 | 21.70 | 22.10 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |