Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $15.85 as of 3/28/2025 8:57:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.65 | 10.95 | % | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 7.00 | 8.65 | 9.00 | % | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 7.50 | 8.10 | 8.45 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 8.00 | 7.65 | 8.95 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 9.00 | 6.60 | 7.00 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 10.00 | 5.65 | 6.00 | 5.85 | 0.00 | 0.00% | 0 | 52 | 4.28 | 0.99 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 11.00 | 4.65 | 5.00 | 6.45 | 0.00 | 0.00% | 0 | 85 | 3.61 | 0.97 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 11.50 | 4.30 | 5.30 | 5.90 | 0.00 | 0.00% | 0 | 38 | 3.29 | 0.95 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 12.00 | 2.88 | 4.15 | % | 0 | 0 | 3.37 | 0.93 | 0.05 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 12.50 | 3.30 | 3.60 | % | 0 | 0 | 2.07 | 0.90 | 0.06 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 13.00 | 2.96 | 3.15 | 2.91 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.86 | 0.07 | -0.03 | 3/3/2025 | 3/28/2025 3:59:51 PM EST |
| 13.50 | 1.71 | 2.76 | 2.74 | -0.13 | -4.53% | 2 | 3 | 2.74 | 0.82 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 14.00 | 2.23 | 2.36 | 2.21 | -0.16 | -6.76% | 8 | 20 | 0.96 | 0.77 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 14.50 | 1.89 | 2.03 | 2.09 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.71 | 0.12 | -0.04 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 0.90 | 1.68 | 1.54 | -0.74 | -32.46% | 18 | 4 | 1.77 | 0.65 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 15.50 | 1.28 | 1.40 | 1.25 | -0.16 | -11.35% | 21 | 36 | 0.94 | 0.59 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 16.00 | 1.04 | 1.16 | 1.02 | +0.02 | +2.00% | 333 | 329 | 0.94 | 0.52 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 16.50 | 0.82 | 1.06 | 0.87 | 0.00 | 0.00% | 0 | 39 | 0.98 | 0.45 | 0.14 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 17.00 | 0.65 | 0.90 | 0.45 | -0.26 | -36.62% | 1 | 184 | 0.99 | 0.38 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 0.50 | 0.63 | 0.49 | 0.00 | 0.00% | 0 | 117 | 0.93 | 0.32 | 0.13 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 18.00 | 0.37 | 0.47 | 0.33 | -0.07 | -17.50% | 3 | 87 | 0.92 | 0.26 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 18.50 | 0.26 | 0.31 | 0.27 | +0.02 | +8.00% | 10 | 53 | 0.86 | 0.21 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 19.00 | 0.19 | 0.23 | 0.15 | -0.11 | -42.31% | 1 | 11 | 0.82 | 0.16 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 19.50 | 0.12 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.12 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 0.06 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 42 | 0.82 | 0.09 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 20.50 | 0.03 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.13 | 0.08 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 0.02 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.96 | 0.05 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 21.50 | 0.01 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 12 | 1.30 | 0.04 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 67 | 1.35 | 0.03 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 6 | 1.39 | 0.02 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.43 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.49 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 9 | 1.52 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.18 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.17 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 2.13 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.13 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 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 | 0.02 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.02 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.20 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.25 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.18 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 2 | 31 | 1.81 | -0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 11.00 | 0.02 | 0.25 | % | 0 | 0 | 1.58 | -0.03 | 0.02 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 11.50 | 0.06 | 0.10 | % | 0 | 0 | 1.06 | -0.05 | 0.03 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 12.00 | 0.08 | 0.12 | 0.12 | +0.07 | +140.00% | 22 | 30 | 1.01 | -0.07 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 12.50 | 0.12 | 0.17 | 0.21 | +0.11 | +110.00% | 5 | 3 | 0.97 | -0.10 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 13.00 | 0.18 | 0.28 | 0.22 | +0.03 | +15.79% | 1 | 2 | 1.01 | -0.14 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 13.50 | 0.29 | 0.35 | 0.43 | +0.17 | +65.39% | 1 | 56 | 0.98 | -0.18 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 14.00 | 0.31 | 0.47 | 0.42 | 0.00 | 0.00% | 0 | 12 | 0.98 | -0.23 | 0.10 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 14.50 | 0.53 | 0.61 | 0.66 | +0.09 | +15.79% | 1 | 58 | 0.95 | -0.29 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 0.73 | 0.81 | 0.79 | 0.00 | 0.00% | 0 | 47 | 0.96 | -0.35 | 0.13 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 15.50 | 0.93 | 1.03 | 1.25 | +0.24 | +23.77% | 10 | 108 | 0.94 | -0.41 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 16.00 | 1.10 | 1.28 | 1.26 | 0.00 | 0.00% | 0 | 99 | 0.89 | -0.48 | 0.14 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 16.50 | 1.45 | 1.62 | 1.68 | +0.13 | +8.39% | 20 | 79 | 0.94 | -0.55 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 17.00 | 1.77 | 1.87 | 1.99 | +0.32 | +19.17% | 3 | 136 | 0.91 | -0.62 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 1.16 | 2.56 | 2.45 | +0.46 | +23.12% | 1 | 69 | 1.94 | -0.68 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 18.00 | 2.03 | 2.60 | 2.05 | 0.00 | 0.00% | 0 | 112 | 2.06 | -0.74 | 0.12 | -0.03 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 18.50 | 2.84 | 3.05 | 1.95 | 0.00 | 0.00% | 0 | 12 | 1.50 | -0.79 | 0.10 | -0.03 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 19.00 | 2.44 | 3.50 | 3.58 | +0.44 | +14.02% | 1 | 1 | 2.04 | -0.84 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 19.50 | 3.65 | 3.90 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.84 | -0.88 | 0.07 | -0.02 | 3/4/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 4.05 | 4.45 | % | 0 | 0 | 2.02 | -0.91 | 0.06 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 20.50 | 4.60 | 4.95 | % | 0 | 0 | 2.16 | -0.92 | 0.05 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 21.00 | 4.95 | 5.45 | 5.30 | 0.00 | 0.00% | 0 | 10 | 2.77 | -0.95 | 0.04 | -0.01 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 21.50 | 5.60 | 5.95 | % | 0 | 0 | 2.77 | -0.96 | 0.03 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 22.00 | 4.80 | 6.40 | % | 0 | 0 | 2.90 | -0.97 | 0.02 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 22.50 | 6.55 | 6.85 | % | 0 | 0 | 3.07 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 23.00 | 6.90 | 7.80 | 7.55 | 0.00 | 0.00% | 0 | 1 | 2.88 | -0.98 | 0.01 | 0.00 | 3/12/2025 | 3/28/2025 3:59:51 PM EST |
| 23.50 | 7.55 | 7.90 | % | 0 | 0 | 3.13 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 24.00 | 7.90 | 8.45 | 6.80 | 0.00 | 0.00% | 0 | 0 | 3.29 | -0.99 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 8.85 | 9.70 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 26.00 | 10.05 | 11.00 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 27.00 | 10.70 | 11.30 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 28.00 | 11.90 | 12.30 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 14.05 | 14.35 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 35.00 | 18.95 | 19.45 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |