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 | 12.45 | 13.40 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 6.00 | 11.45 | 12.85 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 7.00 | 10.45 | 11.65 | % | 0 | 0 | 1.83 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 7.50 | 9.95 | 10.30 | % | 0 | 0 | 1.70 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 8.00 | 9.40 | 9.95 | % | 0 | 0 | 1.75 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 8.50 | 9.00 | 10.35 | % | 0 | 0 | 1.55 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 9.00 | 8.30 | 8.90 | % | 0 | 0 | 1.44 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 9.50 | 8.10 | 8.75 | % | 0 | 0 | 1.41 | 0.96 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 10.00 | 7.60 | 7.90 | % | 0 | 0 | 1.31 | 0.95 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 10.50 | 7.10 | 7.45 | % | 0 | 0 | 0.90 | 0.94 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 11.00 | 6.65 | 7.45 | % | 0 | 0 | 1.24 | 0.93 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 11.50 | 6.25 | 6.60 | % | 0 | 0 | 0.97 | 0.91 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 12.00 | 5.80 | 6.10 | % | 0 | 0 | 0.95 | 0.89 | 0.03 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 12.50 | 5.35 | 5.70 | % | 0 | 0 | 0.94 | 0.87 | 0.03 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 13.00 | 5.05 | 5.30 | % | 0 | 0 | 0.98 | 0.85 | 0.04 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 13.50 | 4.60 | 4.90 | 7.11 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.83 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 4.20 | 4.55 | 7.54 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.80 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 14.50 | 3.90 | 4.25 | % | 0 | 0 | 0.97 | 0.77 | 0.05 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 15.00 | 3.70 | 3.90 | 3.85 | -2.79 | -42.02% | 1 | 3 | 1.00 | 0.74 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.50 | 3.30 | 3.90 | 2.82 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.71 | 0.06 | -0.03 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 2.61 | 3.25 | 3.22 | -2.93 | -47.65% | 3 | 9 | 0.86 | 0.68 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.50 | 2.40 | 3.70 | 2.64 | 0.00 | 0.00% | 0 | 25 | 1.04 | 0.65 | 0.06 | -0.03 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 2.58 | 2.90 | 2.66 | 0.00 | 0.00% | 0 | 9 | 1.02 | 0.62 | 0.07 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 17.50 | 2.28 | 2.50 | 2.31 | -1.89 | -45.00% | 22 | 1 | 0.97 | 0.58 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 2.11 | 2.50 | 2.19 | -2.15 | -49.54% | 3 | 3 | 0.98 | 0.55 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.50 | 1.91 | 2.07 | 2.31 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.51 | 0.07 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 1.61 | 1.93 | 1.87 | -0.14 | -6.97% | 1 | 5 | 0.96 | 0.48 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 1.26 | 1.79 | 1.22 | -1.71 | -58.37% | 18 | 15 | 0.99 | 0.42 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 1.06 | 1.66 | 1.01 | -0.24 | -19.20% | 128 | 10 | 1.04 | 0.37 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 0.89 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 26 | 1.00 | 0.32 | 0.06 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 22.50 | 0.60 | 1.25 | 2.52 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.30 | 0.06 | -0.03 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 23.00 | 0.68 | 1.00 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.28 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 24.00 | 0.50 | 0.78 | 2.01 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.25 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 0.23 | 0.63 | 0.68 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.21 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 26.00 | 0.31 | 0.56 | % | 0 | 0 | 0.98 | 0.19 | 0.04 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 27.00 | 0.24 | 0.45 | % | 0 | 0 | 0.97 | 0.17 | 0.04 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 28.00 | 0.17 | 0.41 | % | 0 | 0 | 0.98 | 0.15 | 0.03 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 29.00 | 0.12 | 0.43 | % | 0 | 0 | 1.10 | 0.12 | 0.03 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 30.00 | 0.08 | 0.31 | 0.57 | 0.00 | 0.00% | 0 | 8 | 1.12 | 0.11 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 31.00 | 0.01 | 0.64 | % | 0 | 0 | 1.13 | 0.10 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 32.00 | 0.02 | 0.89 | % | 0 | 0 | 1.26 | 0.08 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 1.00 | % | 0 | 0 | 1.32 | 0.07 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.67 | % | 0 | 0 | 1.44 | 0.06 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.21 | % | 0 | 0 | 1.84 | 0.04 | 0.01 | -0.01 | 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 | 0.51 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.53 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.46 | % | 0 | 0 | 2.05 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.49 | % | 0 | 0 | 1.95 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.51 | % | 0 | 0 | 1.85 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 8.50 | 0.00 | 0.54 | % | 0 | 0 | 1.76 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.57 | % | 0 | 0 | 1.45 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 9.50 | 0.01 | 0.61 | % | 0 | 0 | 1.39 | -0.04 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 10.00 | 0.01 | 0.47 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.44 | -0.05 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.26 | % | 0 | 0 | 1.14 | -0.06 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.38 | % | 0 | 0 | 1.16 | -0.07 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 11.50 | 0.20 | 0.39 | % | 0 | 0 | 1.07 | -0.09 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 12.00 | 0.26 | 0.62 | 0.25 | 0.00 | 0.00% | 0 | 25 | 1.13 | -0.11 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 12.50 | 0.35 | 0.52 | 0.43 | 0.00 | 0.00% | 0 | 9 | 1.04 | -0.13 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 13.00 | 0.38 | 0.67 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.15 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 13.50 | 0.51 | 0.78 | % | 0 | 0 | 1.02 | -0.17 | 0.04 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 14.00 | 0.70 | 0.88 | 0.83 | 0.00 | 0.00% | 0 | 8 | 1.02 | -0.20 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 14.50 | 0.79 | 1.30 | 1.99 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.23 | 0.05 | -0.02 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 0.83 | 1.20 | 1.14 | 0.00 | 0.00% | 0 | 9 | 1.01 | -0.26 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 15.50 | 1.16 | 1.58 | % | 0 | 0 | 1.02 | -0.29 | 0.06 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 16.00 | 1.03 | 1.56 | 1.46 | -0.04 | -2.67% | 1 | 10 | 0.98 | -0.32 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.50 | 1.54 | 1.83 | % | 0 | 0 | 0.99 | -0.35 | 0.06 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 17.00 | 1.54 | 2.11 | 1.97 | 0.00 | 0.00% | 0 | 8 | 1.01 | -0.38 | 0.07 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 17.50 | 1.62 | 2.35 | 1.24 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.42 | 0.07 | -0.03 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 2.13 | 2.71 | 2.72 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.45 | 0.07 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 18.50 | 2.57 | 3.50 | 2.86 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.49 | 0.07 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 2.77 | 3.20 | 3.15 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.52 | 0.07 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 3.65 | 3.90 | 3.40 | -0.40 | -10.53% | 1 | 14 | 0.98 | -0.58 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 4.45 | 4.65 | 4.50 | +0.50 | +12.50% | 1 | 1 | 1.00 | -0.63 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 4.75 | 5.45 | % | 0 | 0 | 0.89 | -0.68 | 0.06 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 22.50 | 5.45 | 5.85 | 3.97 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.70 | 0.06 | -0.03 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 23.00 | 5.30 | 6.30 | 4.55 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.72 | 0.06 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 24.00 | 5.50 | 7.15 | % | 0 | 0 | 0.81 | -0.75 | 0.05 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 25.00 | 7.30 | 7.95 | % | 0 | 0 | 0.84 | -0.79 | 0.05 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 26.00 | 8.60 | 8.90 | 9.17 | % | 100 | 0 | 1.00 | -0.81 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 27.00 | 9.55 | 9.85 | % | 0 | 0 | 1.01 | -0.83 | 0.04 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 28.00 | 9.90 | 10.80 | % | 0 | 0 | 0.77 | -0.85 | 0.03 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 29.00 | 11.40 | 11.75 | % | 0 | 0 | 1.20 | -0.88 | 0.03 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 30.00 | 12.25 | 12.75 | % | 0 | 0 | 1.22 | -0.89 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 31.00 | 13.35 | 13.75 | % | 0 | 0 | 1.27 | -0.90 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 32.00 | 14.30 | 14.70 | % | 0 | 0 | 1.32 | -0.92 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 33.00 | 15.35 | 15.70 | % | 0 | 0 | 1.32 | -0.93 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 34.00 | 16.25 | 17.80 | % | 0 | 0 | 1.32 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 35.00 | 17.25 | 19.20 | % | 0 | 0 | 1.41 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST |