Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $13.89 as of 2/4/2025 10:21:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.80 | 11.50 | 11.50 | 0.00 | 0.00% | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 4:00:03 PM EST |
| 5.00 | 8.75 | 9.05 | 9.45 | 0.00 | 0.00% | 0 | 20 | 1.81 | 0.99 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 7.50 | 6.55 | 6.70 | 9.90 | 0.00 | 0.00% | 0 | 49 | 2.15 | 0.94 | 0.02 | -0.01 | 1/6/2025 | 2/4/2025 4:00:03 PM EST |
| 10.00 | 4.50 | 4.65 | 5.10 | +0.96 | +23.19% | 10 | 882 | 1.28 | 0.84 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 12.50 | 2.93 | 3.05 | 2.82 | 0.00 | 0.00% | 0 | 1,482 | 1.21 | 0.68 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 15.00 | 1.83 | 1.91 | 1.85 | +0.20 | +12.13% | 720 | 3,736 | 1.18 | 0.50 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 17.50 | 1.09 | 1.17 | 1.14 | -0.01 | -0.87% | 37 | 1,714 | 1.16 | 0.35 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 20.00 | 0.62 | 0.75 | 0.70 | +0.06 | +9.38% | 66 | 3,608 | 1.17 | 0.23 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 22.50 | 0.34 | 0.46 | 0.41 | 0.00 | 0.00% | 0 | 1,257 | 1.15 | 0.15 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 25.00 | 0.18 | 0.28 | 0.24 | +0.01 | +4.35% | 12 | 3,527 | 1.13 | 0.10 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 27.50 | 0.10 | 0.17 | 0.17 | +0.02 | +13.34% | 109 | 1,340 | 1.13 | 0.07 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 0.06 | 0.15 | 0.10 | +0.01 | +11.12% | 17 | 1,325 | 1.17 | 0.05 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 32.50 | 0.03 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 920 | 1.16 | 0.04 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 0.03 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 2,358 | 1.27 | 0.02 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 37.50 | 0.03 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 1,393 | 1.33 | 0.02 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | -0.07 | -58.34% | 1 | 521 | 1.50 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 299 | 1.57 | 0.01 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 494 | 1.60 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 33 | 2.22 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 4:00:03 PM EST |
| 5.00 | 0.01 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 235 | 1.51 | -0.01 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:03 PM EST |
| 7.50 | 0.16 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 2,371 | 1.28 | -0.06 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 10.00 | 0.59 | 0.64 | 0.64 | -0.07 | -9.86% | 24 | 1,937 | 1.21 | -0.16 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 12.50 | 1.49 | 1.55 | 1.51 | -0.21 | -12.21% | 26 | 16,050 | 1.18 | -0.32 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 15.00 | 2.86 | 2.94 | 2.94 | -0.26 | -8.13% | 57 | 1,862 | 1.16 | -0.50 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 17.50 | 4.60 | 4.70 | 4.42 | -0.48 | -9.80% | 1 | 2,649 | 1.14 | -0.65 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 20.00 | 6.60 | 6.75 | 6.38 | -0.72 | -10.15% | 1 | 1,540 | 1.11 | -0.77 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 22.50 | 8.85 | 9.00 | 9.24 | 0.00 | 0.00% | 0 | 1,205 | 1.12 | -0.85 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 25.00 | 11.20 | 11.40 | 11.20 | 0.00 | 0.00% | 0 | 503 | 1.40 | -0.90 | 0.03 | -0.01 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 27.50 | 13.60 | 13.75 | 12.77 | 0.00 | 0.00% | 0 | 413 | 1.29 | -0.93 | 0.02 | -0.01 | 1/3/2025 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 16.05 | 16.20 | 15.70 | 0.00 | 0.00% | 0 | 77 | 1.71 | -0.95 | 0.02 | -0.01 | 1/16/2025 | 2/4/2025 4:00:03 PM EST |
| 32.50 | 18.00 | 19.20 | 19.15 | 0.00 | 0.00% | 0 | 88 | 1.92 | -0.96 | 0.01 | -0.01 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 21.00 | 21.20 | 20.69 | 0.00 | 0.00% | 0 | 0 | 1.89 | -0.98 | 0.01 | 0.00 | 1/16/2025 | 2/4/2025 4:00:03 PM EST |
| 37.50 | 23.30 | 23.70 | 14.45 | 0.00 | 0.00% | 0 | 0 | 2.04 | -0.98 | 0.01 | 0.00 | 8/26/2024 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 25.05 | 26.40 | 27.00 | 0.00 | 0.00% | 0 | 0 | 1.72 | -0.99 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 42.50 | 28.30 | 28.75 | % | 0 | 0 | 1.80 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 45.00 | 30.05 | 31.25 | 31.85 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 4:00:03 PM EST |