Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $17.62 as of 2/21/2025 9:23:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.35 | 12.80 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 6.00 | 11.30 | 12.70 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 7.00 | 10.40 | 10.75 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 7.50 | 9.90 | 10.30 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 8.00 | 9.40 | 9.75 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 8.50 | 8.90 | 10.20 | 13.77 | 0.00 | 0.00% | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 9.00 | 8.35 | 8.80 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 9.50 | 7.85 | 8.25 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 10.00 | 7.35 | 7.80 | % | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 10.50 | 6.90 | 7.30 | % | 0 | 0 | 1.79 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 11.00 | 6.35 | 7.75 | % | 0 | 0 | 1.88 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 11.50 | 5.85 | 6.35 | % | 0 | 0 | 1.52 | 0.97 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 12.00 | 5.50 | 5.75 | 9.65 | 0.00 | 0.00% | 0 | 23 | 1.60 | 0.97 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 12.50 | 4.90 | 5.90 | % | 0 | 0 | 1.54 | 0.95 | 0.03 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 13.00 | 4.60 | 4.95 | 2.76 | 0.00 | 0.00% | 0 | 20 | 1.05 | 0.94 | 0.03 | -0.02 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 13.50 | 4.05 | 4.35 | 9.20 | 0.00 | 0.00% | 0 | 9 | 0.81 | 0.92 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 3.75 | 3.90 | 3.32 | -4.68 | -58.50% | 1 | 49 | 0.96 | 0.89 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.50 | 3.25 | 4.05 | 2.90 | +1.59 | +121.38% | 1 | 127 | 1.29 | 0.86 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 2.87 | 3.05 | 3.20 | +0.12 | +3.90% | 6 | 190 | 0.91 | 0.82 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.50 | 2.28 | 2.71 | 2.50 | +0.06 | +2.46% | 15 | 43 | 0.83 | 0.78 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 2.01 | 2.35 | 3.56 | +1.17 | +48.96% | 9 | 144 | 0.88 | 0.73 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.50 | 1.89 | 2.08 | 1.66 | -0.22 | -11.71% | 25 | 174 | 0.99 | 0.68 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 1.59 | 1.73 | 1.38 | -0.33 | -19.30% | 32 | 24 | 0.96 | 0.62 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.50 | 1.35 | 1.74 | 1.29 | +0.01 | +0.79% | 41 | 164 | 1.12 | 0.56 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 1.06 | 1.29 | 1.19 | -0.23 | -16.20% | 33 | 183 | 0.96 | 0.50 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.50 | 0.75 | 1.13 | 0.79 | -0.35 | -30.71% | 52 | 116 | 1.01 | 0.45 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 0.78 | 0.90 | 0.80 | -0.24 | -23.08% | 37 | 62 | 0.98 | 0.39 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 19.50 | 0.44 | 0.81 | 0.52 | -0.28 | -35.00% | 13 | 13 | 0.93 | 0.34 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 0.41 | 0.58 | 0.43 | -0.32 | -42.67% | 8 | 60 | 0.91 | 0.30 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 20.50 | 0.30 | 0.52 | 0.43 | -0.08 | -15.69% | 2 | 9 | 0.98 | 0.26 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 0.32 | 0.40 | 0.33 | -0.12 | -26.67% | 2 | 36 | 0.96 | 0.22 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 0.08 | 0.29 | 0.19 | -0.07 | -26.93% | 70 | 136 | 0.91 | 0.16 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 22.50 | 0.14 | 0.34 | 0.14 | -0.06 | -30.00% | 107 | 7 | 1.06 | 0.13 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 23.00 | 0.10 | 0.27 | 0.13 | -0.08 | -38.10% | 125 | 28 | 1.04 | 0.11 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 24.00 | 0.04 | 0.24 | 0.10 | -0.14 | -58.34% | 11 | 35 | 1.07 | 0.08 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 0.05 | 0.21 | 0.08 | -0.01 | -11.12% | 6 | 144 | 1.18 | 0.05 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.32 | 0.10 | % | 3 | 0 | 1.43 | 0.04 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 27.00 | 0.00 | 0.39 | % | 0 | 0 | 1.30 | 0.02 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.05 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.05 | % | 0 | 0 | 1.30 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 183 | 1.37 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 1.87 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 2.13 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 1.65 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 1.47 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.47 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 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 | 0.49 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.93 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.49 | 0.07 | 0.00 | 0.00% | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.52 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 100 | 2.53 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 10 | 49 | 1.43 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 10.50 | 0.01 | 0.17 | 0.02 | -0.02 | -50.00% | 51 | 9 | 1.91 | -0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 11.00 | 0.01 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 1,011 | 1.33 | -0.02 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 11.50 | 0.01 | 0.09 | 0.05 | +0.02 | +66.67% | 8 | 30 | 1.17 | -0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 12.00 | 0.04 | 0.08 | 0.07 | 0.00 | 0.00% | 2 | 67 | 1.16 | -0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 12.50 | 0.02 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 27 | 1.06 | -0.05 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 13.00 | 0.04 | 0.13 | 0.10 | +0.03 | +42.86% | 1 | 19 | 1.04 | -0.06 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.17 | 0.16 | +0.05 | +45.46% | 2 | 73 | 0.95 | -0.08 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 0.12 | 0.23 | 0.24 | -0.03 | -11.12% | 47 | 112 | 1.00 | -0.11 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.50 | 0.18 | 0.38 | 0.33 | +0.18 | +120.00% | 2 | 18 | 1.03 | -0.14 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 0.19 | 0.42 | 0.46 | +0.10 | +27.78% | 57 | 59 | 0.94 | -0.18 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.50 | 0.46 | 0.54 | 0.54 | +0.02 | +3.85% | 5 | 79 | 1.02 | -0.22 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 0.61 | 0.86 | 0.74 | +0.06 | +8.83% | 129 | 265 | 1.01 | -0.27 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.50 | 0.77 | 1.01 | 1.00 | +0.14 | +16.28% | 29 | 8 | 1.05 | -0.32 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 0.97 | 1.09 | 1.19 | +0.30 | +33.71% | 30 | 35 | 0.99 | -0.38 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.50 | 1.19 | 1.33 | 0.75 | -0.56 | -42.75% | 2 | 56 | 0.98 | -0.44 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 1.46 | 1.60 | 1.60 | +0.30 | +23.08% | 6 | 13 | 0.98 | -0.50 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.50 | 1.80 | 1.90 | 1.80 | -0.14 | -7.22% | 25 | 14 | 0.97 | -0.55 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 2.07 | 2.23 | 2.34 | +0.07 | +3.09% | 16 | 14 | 0.97 | -0.61 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 19.50 | 2.37 | 2.61 | 1.75 | -0.82 | -31.91% | 12 | 6 | 0.96 | -0.66 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 2.48 | 3.05 | 3.05 | -0.25 | -7.58% | 1 | 9 | 0.82 | -0.70 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 20.50 | 3.25 | 3.45 | 3.85 | +0.45 | +13.24% | 14 | 42 | 1.04 | -0.74 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 3.65 | 3.80 | 3.73 | -0.07 | -1.85% | 15 | 311 | 1.00 | -0.78 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 4.05 | 4.70 | 4.33 | 0.00 | 0.00% | 0 | 11 | 0.71 | -0.84 | 0.07 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 22.50 | 4.55 | 5.30 | % | 0 | 0 | 0.84 | -0.87 | 0.06 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 23.00 | 5.35 | 5.85 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.41 | -0.89 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 24.00 | 6.35 | 6.80 | 5.65 | 0.00 | 0.00% | 0 | 1 | 1.55 | -0.92 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 7.25 | 7.80 | % | 0 | 0 | 1.61 | -0.95 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 26.00 | 8.25 | 8.60 | % | 0 | 0 | 1.66 | -0.96 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 27.00 | 8.95 | 10.80 | % | 0 | 0 | 1.70 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 28.00 | 10.10 | 11.05 | % | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 29.00 | 11.25 | 11.75 | % | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 30.00 | 12.15 | 12.65 | % | 0 | 0 | 1.98 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 31.00 | 13.20 | 13.70 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 32.00 | 14.30 | 14.70 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 33.00 | 15.25 | 15.70 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 34.00 | 16.30 | 16.65 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 35.00 | 17.05 | 17.75 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |